USB Historical Prices

Summary

Key Stock Metrics

35.18

(April 7, 2025)

52-Week Low

53.98

(November 27, 2024)

52-Week High

63.57

(January 13, 2022)

All-Time High

42.99

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-08-05	23.71	23.88	23.52	23.55	1501476
1997-08-06	23.55	24.37	23.47	24.14	2328126
1997-08-07	24.44	24.45	23.99	24.11	2699700
1997-08-08	23.71	23.81	22.82	23.02	3328605
1997-08-11	23.15	23.48	23.09	23.38	2116341
1997-08-12	23.52	23.55	22.99	23.05	1889373
1997-08-13	23.32	23.32	22.92	22.92	1919736
1997-08-14	23.10	23.22	22.79	23.19	1812324
1997-08-15	23.19	23.32	22.99	22.99	1821054
1997-08-18	22.99	23.25	22.63	23.25	2101536
1997-08-19	23.32	23.55	23.09	23.55	1629003
1997-08-20	23.55	23.70	23.45	23.70	1339791
1997-08-21	23.71	23.71	23.09	23.17	1673412
1997-08-22	22.91	23.19	22.79	23.19	2337993
1997-08-25	23.25	23.47	23.19	23.28	1101816
1997-08-26	23.32	23.37	23.02	23.22	1791069
1997-08-27	23.22	23.75	23.22	23.55	3238653
1997-08-28	23.45	23.55	23.30	23.32	1879125
1997-08-29	23.32	23.35	22.99	23.07	1578906
1997-09-02	23.09	23.37	22.96	23.37	2142909
1997-09-03	23.42	23.48	23.15	23.20	1497681
1997-09-04	23.20	23.37	23.15	23.37	1449099
1997-09-05	23.38	23.58	23.22	23.25	1169754
1997-09-08	23.27	23.63	23.27	23.63	1066899
1997-09-09	23.60	23.81	23.48	23.71	1720854
1997-09-10	23.61	23.68	23.25	23.25	833478
1997-09-11	23.25	23.37	22.72	23.37	2146323
1997-09-12	23.40	23.83	23.19	23.81	1697322
1997-09-15	23.78	24.11	23.78	24.07	2341029
1997-09-16	24.34	24.75	24.31	24.67	1976667
1997-09-17	24.67	25.13	24.67	25.06	2356212
1997-09-18	25.10	25.69	25.06	25.28	1868496
1997-09-19	25.29	25.39	25.03	25.21	1739451
1997-09-22	25.26	25.49	25.13	25.16	817539
1997-09-23	25.18	25.18	24.82	25.06	766680
1997-09-24	25.10	25.54	25.08	25.13	1012623
1997-09-25	25.13	25.15	24.77	24.85	900279
1997-09-26	25.00	25.39	25.00	25.39	1158369
1997-09-29	25.29	25.31	25.10	25.31	1202016
1997-09-30	25.36	25.64	25.31	25.43	1476807
1997-10-01	25.43	25.87	25.43	25.71	1201257
1997-10-02	25.64	26.31	25.47	26.23	1274889
1997-10-03	26.61	26.69	25.99	26.45	1659747
1997-10-06	26.38	26.91	26.38	26.69	990609
1997-10-07	26.61	27.14	26.35	27.14	1270335
1997-10-08	27.06	27.06	26.51	26.84	1299939
1997-10-09	26.68	26.87	26.35	26.82	1639251
1997-10-10	26.66	26.66	26.30	26.48	1200879
1997-10-13	26.54	26.78	26.54	26.78	1669617
1997-10-14	26.97	27.14	26.68	27.07	1040709
1997-10-15	26.94	27.14	26.63	27.02	1143186
1997-10-16	27.02	27.52	26.87	27.02	1086255
1997-10-17	26.99	27.01	25.99	26.50	1500717
1997-10-20	26.51	26.54	26.31	26.36	1178865
1997-10-21	26.48	27.27	26.48	27.27	2238552
1997-10-22	27.27	27.35	27.14	27.35	1255533
1997-10-23	27.12	27.37	26.69	27.27	2056752
1997-10-24	27.40	27.86	27.25	27.86	2160366
1997-10-27	27.70	27.99	25.72	25.72	1974009
1997-10-28	24.70	26.28	24.31	26.28	3579105
1997-10-29	26.22	27.14	26.22	26.61	2198322
1997-10-30	26.31	26.64	26.12	26.22	1685178
1997-10-31	26.41	26.87	26.28	26.79	1707570
1997-11-03	27.07	27.73	27.06	27.73	1533738
1997-11-04	27.70	27.93	27.12	27.40	2372154
1997-11-05	27.04	27.63	26.96	27.15	1591809
1997-11-06	27.07	27.60	26.74	27.45	2271195
1997-11-07	27.32	27.57	26.81	27.57	1367877
1997-11-10	27.66	27.83	27.40	27.62	1478706
1997-11-11	27.65	27.90	27.60	27.86	2007030
1997-11-12	27.66	27.66	26.45	26.61	1961865
1997-11-13	26.66	27.01	26.35	26.84	2548641
1997-11-14	26.61	26.74	26.41	26.59	1361805
1997-11-17	26.78	27.65	26.78	27.60	1793727
1997-11-18	27.65	27.66	27.40	27.50	1413045
1997-11-19	27.57	27.86	27.47	27.73	1947441
1997-11-20	27.73	28.14	27.68	27.94	2029425
1997-11-21	28.18	28.29	27.86	28.06	1793346
1997-11-24	27.99	28.42	27.96	28.21	1532979
1997-11-25	28.19	28.32	27.93	27.99	894207
1997-11-26	27.93	28.39	27.93	28.21	1254393
1997-11-28	28.27	28.39	28.22	28.29	871812
1997-12-01	28.49	29.25	28.36	29.18	1518177
1997-12-02	29.18	29.38	28.98	29.28	1334097
1997-12-03	29.48	29.64	29.15	29.56	1361805
1997-12-04	29.54	29.94	29.28	29.28	1469217
1997-12-05	29.25	29.74	29.11	29.74	1348521
1997-12-08	29.62	30.04	29.57	30.04	2239692
1997-12-09	29.90	30.73	29.81	30.33	2078385
1997-12-10	30.69	30.69	29.89	30.23	1923531
1997-12-11	30.15	30.15	29.51	29.81	1830543
1997-12-12	29.90	30.10	29.61	29.84	1227447
1997-12-15	29.90	30.30	29.90	30.30	1408110
1997-12-16	30.37	30.40	29.77	29.77	1141290
1997-12-17	29.84	30.20	29.77	30.10	1851417
1997-12-18	30.00	30.17	29.64	29.84	793626
1997-12-19	29.64	29.67	28.69	29.20	3012444
1997-12-22	29.18	29.51	28.95	28.95	2029044
1997-12-23	28.98	29.02	28.37	28.41	1045644
1997-12-24	28.47	28.62	28.19	28.19	616758
1997-12-26	28.22	28.32	28.14	28.19	204573
1997-12-29	28.32	28.67	28.32	28.60	1817259
1997-12-30	28.74	29.51	28.74	29.44	1974009
1997-12-31	29.57	29.57	29.18	29.49	1191768
1998-01-02	29.51	29.76	29.41	29.67	1743627
1998-01-05	29.67	30.07	29.28	29.56	2570655
1998-01-06	29.25	29.25	28.64	28.98	1806630
1998-01-07	28.72	28.72	27.70	28.04	2337993
1998-01-08	27.90	28.06	27.60	27.60	1994505
1998-01-09	27.62	27.63	27.04	27.22	3069756
1998-01-12	26.89	27.20	26.68	27.14	1700358
1998-01-13	27.34	28.31	27.27	28.31	2199840
1998-01-14	28.31	28.95	28.29	28.90	1855971
1998-01-15	28.77	28.78	28.32	28.52	1391031
1998-01-16	28.88	29.06	28.69	29.02	2020695
1998-01-20	29.08	29.10	28.65	28.80	2530803
1998-01-21	28.78	28.98	27.91	28.36	2085597
1998-01-22	28.16	28.31	27.76	28.09	1426707
1998-01-23	28.26	28.42	27.50	27.99	1971354
1998-01-26	28.13	28.44	28.03	28.08	1296903
1998-01-27	28.04	28.75	28.04	28.41	1184559
1998-01-28	28.59	28.98	28.52	28.55	2439333
1998-01-29	28.62	29.38	28.62	29.25	2096223
1998-01-30	29.25	29.25	28.59	28.85	1145844
1998-02-02	28.98	29.33	28.98	29.21	1847622
1998-02-03	29.28	30.05	29.25	30.05	1541331
1998-02-04	30.04	30.05	29.51	30.00	1460487
1998-02-05	29.97	30.00	29.53	29.74	982641
1998-02-06	29.87	30.23	29.87	30.10	1352316
1998-02-09	30.10	30.28	29.95	30.05	1161405
1998-02-10	30.17	30.28	29.97	30.10	809187
1998-02-11	30.07	30.50	30.00	30.48	1469976
1998-02-12	30.35	30.56	29.87	30.51	1137114
1998-02-13	30.38	30.40	29.97	29.97	958728
1998-02-17	30.04	30.23	29.89	30.22	1027047
1998-02-18	30.20	31.09	30.17	31.09	2077626
1998-02-19	30.96	31.02	30.46	30.69	1298802
1998-02-20	30.96	30.96	29.97	30.32	1444545
1998-02-23	30.43	30.53	30.17	30.30	1060068
1998-02-24	30.23	30.30	29.87	29.99	1211886
1998-02-25	30.05	30.66	30.05	30.60	1981221
1998-02-26	30.27	30.53	29.97	30.46	1199739
1998-02-27	30.46	30.46	30.04	30.32	1467699
1998-03-02	30.20	30.33	29.74	29.99	1143186
1998-03-03	29.87	30.33	29.87	30.30	1271853
1998-03-04	30.30	30.33	30.07	30.25	864603
1998-03-05	30.12	30.38	30.00	30.30	1432779
1998-03-06	30.40	31.19	30.35	31.09	1664682
1998-03-09	31.06	31.24	30.84	31.09	835755
1998-03-10	31.12	31.47	31.02	31.29	1128765
1998-03-11	31.09	31.45	31.09	31.37	948480
1998-03-12	31.35	31.35	30.89	31.16	808809
1998-03-13	31.22	31.39	30.96	31.09	1267299
1998-03-16	31.35	31.53	31.25	31.39	1077147
1998-03-17	31.39	31.83	31.25	31.81	1131042
1998-03-18	31.81	32.32	31.81	32.31	1031601
1998-03-19	32.28	32.92	32.28	32.85	820575
1998-03-20	32.98	32.98	32.62	32.62	2079525
1998-03-23	32.42	32.67	32.16	32.56	1848762
1998-03-24	32.62	32.92	32.62	32.84	1267677
1998-03-25	32.93	33.05	32.37	32.80	1640391
1998-03-26	32.77	32.90	32.41	32.65	1140531
1998-03-27	32.46	32.85	32.24	32.42	1562583
1998-03-30	32.49	32.70	32.01	32.14	1164441
1998-03-31	32.21	32.97	32.21	32.87	1542849
1998-04-01	32.93	32.97	32.28	32.57	1598640
1998-04-02	32.44	32.95	32.34	32.95	1496163
1998-04-03	33.00	33.26	32.93	33.00	1868496
1998-04-06	33.05	33.59	32.93	33.16	2056752
1998-04-07	33.30	33.33	32.75	33.10	1080561
1998-04-08	33.03	33.07	32.59	32.74	1805493
1998-04-09	32.77	33.03	32.42	33.00	2523972
1998-04-13	33.33	33.96	33.23	33.96	3338472
1998-04-14	33.96	33.99	33.81	33.99	1513242
1998-04-15	33.99	34.05	33.72	34.02	1503375
1998-04-16	34.05	34.12	33.68	33.72	2263983
1998-04-17	33.74	34.32	33.53	34.22	2075349
1998-04-20	34.25	34.25	33.81	33.99	1297281
1998-04-21	33.76	34.02	33.56	33.71	1538673
1998-04-22	33.71	34.09	33.71	34.09	1491990
1998-04-23	34.12	34.12	33.40	33.44	983019
1998-04-24	33.46	33.69	32.97	32.97	2327745
1998-04-27	32.67	32.69	31.45	32.00	2736135
1998-04-28	32.39	32.49	32.16	32.41	1905693
1998-04-29	32.54	32.74	32.16	32.74	1523112
1998-04-30	32.93	33.66	32.92	33.46	1633179
1998-05-01	33.53	34.25	33.46	34.25	1408869
1998-05-04	34.25	34.25	33.40	33.43	1002756
1998-05-05	33.48	33.48	32.74	32.92	699120
1998-05-06	32.93	33.00	31.98	32.41	1649499
1998-05-07	32.42	32.42	31.78	31.98	1653675
1998-05-08	32.01	32.49	31.91	32.01	1578906
1998-05-11	32.08	32.34	31.27	31.53	2123550
1998-05-12	31.55	31.60	30.96	31.52	2403276
1998-05-13	31.39	31.58	31.16	31.35	1492749
1998-05-14	31.29	31.42	31.22	31.37	1737933
1998-05-15	31.25	31.27	30.83	30.83	1624830
1998-05-18	30.76	31.25	30.65	30.96	1400139
1998-05-19	31.03	31.92	30.73	31.67	1868436
1998-05-20	32.11	32.56	31.82	32.56	1650978
1998-05-21	32.90	33.00	31.72	31.92	971409
1998-05-22	31.82	32.02	31.52	31.92	908286
1998-05-26	31.92	32.02	30.88	30.88	1570272
1998-05-27	29.40	30.34	29.35	30.19	1873875
1998-05-28	30.34	31.22	29.79	31.03	1187349
1998-05-29	31.08	31.42	30.88	30.93	1279188
1998-06-01	30.34	31.13	30.34	30.88	921822
1998-06-02	31.62	31.77	31.08	31.57	1300188
1998-06-03	31.62	31.87	30.78	31.27	1855026
1998-06-04	30.73	31.62	30.34	31.47	1502340
1998-06-05	31.47	32.11	31.22	31.32	1419606
1998-06-08	32.06	32.41	31.47	31.62	1409235
1998-06-09	32.41	32.41	31.32	31.87	1793295
1998-06-10	32.06	33.15	31.87	32.61	2732574
1998-06-11	32.71	33.05	31.52	31.62	1437318
1998-06-12	31.13	31.82	30.88	31.47	1391397
1998-06-15	30.83	31.92	30.83	31.52	1141680
1998-06-16	31.37	31.87	31.08	31.42	1579380
1998-06-17	31.82	32.66	31.67	32.46	2474382
1998-06-18	32.46	33.15	32.41	32.86	1700949
1998-06-19	32.90	33.20	32.61	32.81	1831245
1998-06-22	32.66	33.20	32.31	32.31	1383681
1998-06-23	32.51	33.30	32.51	32.95	963945
1998-06-24	32.86	34.29	32.66	34.29	1811763
1998-06-25	34.24	34.88	33.89	34.53	2064894
1998-06-26	34.78	35.37	34.53	35.37	1575837
1998-06-29	34.88	36.07	34.88	36.07	1655406
1998-06-30	35.37	35.42	33.99	33.99	2445540
1998-07-01	34.98	35.72	34.98	35.42	1844400
1998-07-02	35.18	35.67	35.03	35.18	950916
1998-07-06	34.29	36.17	34.29	36.07	1250094
1998-07-07	36.17	36.26	35.13	35.13	1318533
1998-07-08	35.33	36.51	34.78	36.51	1796964
1998-07-09	36.46	36.46	35.52	35.62	858189
1998-07-10	35.57	36.76	35.57	36.41	1265526
1998-07-13	36.41	37.05	36.07	37.01	1677039
1998-07-14	36.51	37.35	36.51	37.20	1121820
1998-07-15	37.01	37.25	36.71	37.15	932700
1998-07-16	37.15	37.25	36.71	37.01	1049715
1998-07-17	37.01	37.20	36.26	37.15	1638330
1998-07-20	36.96	37.40	36.76	37.15	1226565
1998-07-21	36.96	37.05	35.92	36.17	1514229
1998-07-22	36.07	36.66	35.72	35.77	1451865
1998-07-23	35.57	35.77	35.37	35.37	1175331
1998-07-24	35.28	35.67	34.78	35.23	987474
1998-07-27	34.29	35.97	34.29	35.57	1334343
1998-07-28	35.28	36.02	34.68	36.02	1886781
1998-07-29	35.92	36.46	35.18	35.57	1499682
1998-07-30	35.67	36.31	35.57	36.21	773307
1998-07-31	36.21	36.56	36.07	36.36	1460088
1998-08-03	36.26	36.66	35.57	35.72	1384692
1998-08-04	36.41	36.41	33.35	33.40	1651485
1998-08-05	33.20	34.63	32.71	34.63	1729410
1998-08-06	34.39	35.33	34.04	34.29	1324098
1998-08-07	34.24	34.58	33.70	33.84	996330
1998-08-10	33.70	34.49	33.20	33.30	975204
1998-08-11	32.90	32.95	31.72	32.61	1803414
1998-08-12	32.76	33.74	32.36	33.05	1423527
1998-08-13	32.71	33.20	32.41	32.41	1603161
1998-08-14	33.10	33.15	30.83	31.52	1796457
1998-08-17	30.93	32.02	30.63	31.82	2033775
1998-08-18	32.02	33.35	31.92	33.35	1478682
1998-08-19	33.60	33.60	32.61	33.00	1013409
1998-08-20	33.05	33.10	31.97	32.31	940038
1998-08-21	32.21	32.26	30.88	31.62	1850601
1998-08-24	31.62	32.11	30.93	31.47	1166856
1998-08-25	32.02	32.31	30.68	30.88	1265148
1998-08-26	30.78	31.47	30.53	31.22	998481
1998-08-27	31.13	31.13	27.67	28.26	3884124
1998-08-28	28.85	29.84	28.71	28.95	1869450
1998-08-31	28.90	29.30	26.98	26.98	1921188
1998-09-01	27.03	29.40	26.88	29.15	2554839
1998-09-02	28.75	31.18	28.75	30.34	2319417
1998-09-03	29.25	30.73	28.80	30.29	2031624
1998-09-04	30.29	31.57	29.59	29.99	3401769
1998-09-08	32.02	34.58	31.97	34.58	4028208
1998-09-09	34.58	34.68	33.05	33.45	3086274
1998-09-10	32.46	32.46	30.29	31.08	2225172
1998-09-11	30.09	33.10	29.54	33.00	2549145
1998-09-14	33.20	34.29	32.51	32.71	2882730
1998-09-15	32.56	32.61	31.82	32.46	2715369
1998-09-16	32.56	33.00	32.11	33.00	2841870
1998-09-17	32.31	32.71	31.82	31.92	1427577
1998-09-18	31.92	32.51	31.72	32.31	1804173
1998-09-21	31.03	32.81	31.03	32.36	877545
1998-09-22	32.46	32.61	31.42	31.62	2020998
1998-09-23	31.52	33.10	31.18	33.05	3098796
1998-09-24	32.90	33.30	31.42	31.92	3308031
1998-09-25	30.73	31.22	30.14	30.29	3364830
1998-09-28	30.83	30.83	28.66	29.20	3231624
1998-09-29	29.15	29.25	28.36	28.75	2356608
1998-09-30	27.12	28.71	26.63	28.16	4795950
1998-10-01	27.67	28.36	26.98	27.03	1826184
1998-10-02	27.37	28.95	26.88	28.80	1849968
1998-10-05	27.67	28.31	25.84	26.33	3075522
1998-10-06	28.06	28.16	25.39	26.48	1794687
1998-10-07	26.48	26.78	24.75	24.90	2814294
1998-10-08	23.42	25.10	20.26	24.51	4227450
1998-10-09	25.89	28.31	25.10	28.16	2622390
1998-10-12	28.66	29.64	28.06	28.46	1212522
1998-10-13	28.71	28.75	27.96	28.26	1083744
1998-10-14	28.56	29.45	27.91	29.00	1607211
1998-10-15	28.80	31.52	28.61	31.42	2196456
1998-10-16	33.99	33.99	31.52	32.36	4819101
1998-10-19	32.56	32.61	31.62	32.41	1830108
1998-10-20	33.00	33.94	32.90	33.50	2370396
1998-10-21	32.71	32.76	31.52	32.71	1528020
1998-10-22	31.62	31.67	30.48	30.83	2032890
1998-10-23	27.67	28.56	27.67	28.01	3549903
1998-10-26	28.11	28.71	27.67	28.46	1950285
1998-10-27	28.36	28.75	26.58	27.62	2979378
1998-10-28	27.27	28.21	27.17	27.87	2176470
1998-10-29	27.67	28.75	27.47	28.56	2375079
1998-10-30	29.45	29.84	28.61	28.80	1571409
1998-11-02	29.20	29.74	29.00	29.59	923211
1998-11-03	29.69	30.19	29.64	29.99	1164072
1998-11-04	30.14	31.32	30.14	31.22	2370018
1998-11-05	31.03	31.82	30.53	31.77	1214166
1998-11-06	31.52	31.52	30.73	31.47	1210752
1998-11-09	30.98	31.03	30.14	30.48	627576
1998-11-10	29.79	30.14	29.25	29.84	924858
1998-11-11	30.48	30.53	28.61	28.71	912459
1998-11-12	29.25	29.74	28.71	29.45	502971
1998-11-13	29.20	29.99	29.00	29.89	750030
1998-11-16	30.19	30.48	29.05	29.50	1223403
1998-11-17	29.59	30.43	29.45	29.79	1251990
1998-11-18	29.40	29.74	28.71	28.85	1079694
1998-11-19	29.25	29.45	28.90	29.15	1358127
1998-11-20	29.25	29.50	28.95	29.30	1732827
1998-11-23	29.30	30.73	29.30	30.68	1456419
1998-11-24	30.63	31.03	29.69	29.74	1020873
1998-11-25	29.94	30.34	29.64	30.04	718533
1998-11-27	30.04	30.34	29.74	30.14	490575
1998-11-30	30.04	30.04	28.85	29.25	1532574
1998-12-01	28.46	29.35	28.36	29.20	1472232
1998-12-02	29.15	29.20	28.66	28.95	1665654
1998-12-03	28.90	29.15	28.16	28.16	1680708
1998-12-04	28.06	29.00	28.06	29.00	3043896
1998-12-07	29.45	29.45	28.61	28.61	988866
1998-12-08	28.71	29.25	28.56	29.00	1921188
1998-12-09	29.10	29.10	28.56	28.61	2282730
1998-12-10	28.95	28.95	27.67	27.82	1111194
1998-12-11	28.06	28.06	26.19	26.58	2090322
1998-12-14	25.30	26.58	25.30	26.23	1866666
1998-12-15	26.33	27.52	26.04	27.07	1986843
1998-12-16	27.07	27.37	26.58	26.83	2313978
1998-12-17	27.27	27.47	26.83	27.12	3385830
1998-12-18	27.12	27.67	27.12	27.32	3643770
1998-12-21	27.67	28.66	27.57	28.31	2499555
1998-12-22	28.26	28.41	27.57	27.57	1403793
1998-12-23	27.77	28.51	27.42	28.51	1200252
1998-12-24	28.26	28.51	27.91	27.91	364578
1998-12-28	27.91	27.96	27.32	27.42	960909
1998-12-29	27.37	28.06	27.37	28.06	1455027
1998-12-30	28.06	28.16	27.52	27.87	1770396
1998-12-31	27.87	28.26	27.57	28.06	1820619
1999-01-04	27.67	29.00	27.57	27.72	2125995
1999-01-05	27.77	28.01	27.57	27.91	2322834
1999-01-06	28.46	29.20	28.31	28.71	3180264
1999-01-07	28.31	29.89	28.16	29.69	2990385
1999-01-08	29.84	29.99	28.85	29.84	2508159
1999-01-11	29.89	29.94	28.06	28.46	2649207
1999-01-12	27.67	27.91	27.12	27.62	2684883
1999-01-13	26.09	27.67	26.09	27.12	2363313
1999-01-14	27.37	27.57	26.09	26.38	2727261
1999-01-15	26.48	26.98	26.14	26.93	2963061
1999-01-19	26.93	27.07	26.23	26.58	1425300
1999-01-20	26.88	26.93	25.59	25.69	2803161
1999-01-21	23.81	24.80	23.81	24.60	9482730
1999-01-22	24.41	24.51	24.01	24.11	6626943
1999-01-25	24.60	24.80	24.11	24.51	4948893
1999-01-26	24.51	25.20	24.36	25.10	5074002
1999-01-27	25.30	25.30	24.41	24.41	2625426
1999-01-28	24.41	25.30	24.16	25.30	3792282
1999-01-29	25.30	26.63	25.00	26.63	3542439
1999-02-01	26.63	26.98	26.04	26.48	3034407
1999-02-02	26.28	26.28	25.79	26.14	2254521
1999-02-03	26.14	26.58	25.25	25.69	3238962
1999-02-04	25.64	25.69	24.51	24.75	1297026
1999-02-05	24.80	25.10	24.16	24.31	2588109
1999-02-08	24.36	24.51	23.91	24.46	2483490
1999-02-09	24.21	24.65	23.81	24.11	4437192
1999-02-10	24.11	25.00	23.91	25.00	1465401
1999-02-11	24.85	25.49	24.41	25.39	1782543
1999-02-12	25.30	25.44	24.60	24.75	1730169
1999-02-16	24.95	25.59	24.65	25.30	2383932
1999-02-17	25.30	26.19	25.00	25.20	2603541
1999-02-18	26.09	26.43	25.44	26.04	1899177
1999-02-19	26.23	26.88	25.84	26.09	2048829
1999-02-22	25.89	26.83	25.89	26.48	1347753
1999-02-23	26.48	27.37	26.33	26.68	2095635
1999-02-24	26.88	27.03	25.74	25.94	1225806
1999-02-25	25.74	25.79	24.51	25.39	2623023
1999-02-26	25.30	25.69	24.75	25.54	1797090
1999-03-01	25.44	26.28	25.35	26.09	3480453
1999-03-02	26.09	26.33	25.79	26.14	3731181
1999-03-03	26.14	26.73	26.14	26.48	3484629
1999-03-04	26.48	26.98	26.48	26.88	4593546
1999-03-05	27.37	27.67	27.27	27.52	2586591
1999-03-08	27.67	27.67	26.88	27.12	1970778
1999-03-09	27.03	27.87	26.88	27.32	1956102
1999-03-10	27.37	27.87	27.37	27.57	1874256
1999-03-11	27.67	28.26	27.52	28.11	2066919
1999-03-12	28.31	28.46	27.96	28.01	1585452
1999-03-15	27.96	28.46	27.82	28.16	1606452
1999-03-16	28.36	28.41	27.87	27.87	1701834
1999-03-17	27.82	27.82	26.98	27.42	1342188
1999-03-18	27.27	28.46	27.22	28.46	1542315
1999-03-19	28.56	28.56	27.91	27.91	2488677
1999-03-22	28.01	28.36	27.77	28.06	1629981
1999-03-23	27.87	27.87	26.19	26.83	1641999
1999-03-24	26.63	26.88	25.89	26.14	1123086
1999-03-25	25.69	26.33	25.59	26.09	1403793
1999-03-26	26.09	26.09	24.90	24.90	1764831
1999-03-29	25.30	25.89	25.30	25.64	1372170
1999-03-30	25.69	26.48	25.39	26.14	2044782
1999-03-31	26.78	27.12	26.33	26.93	2055786
1999-04-01	26.73	27.17	26.48	27.17	2089182
1999-04-05	27.17	27.82	26.93	27.82	1585956
1999-04-06	27.62	27.67	26.93	27.22	1727766
1999-04-07	27.27	27.67	27.07	27.67	1413156
1999-04-08	27.67	28.36	27.37	28.36	1752561
1999-04-09	28.36	28.95	27.72	28.56	1618722
1999-04-12	28.36	29.50	28.31	29.45	1773939
1999-04-13	29.25	29.50	29.00	29.35	2019606
1999-04-14	29.25	29.40	28.26	28.31	2705121
1999-04-15	28.36	28.41	27.57	28.26	1637316
1999-04-16	27.77	28.21	27.52	28.01	1585073
1999-04-19	27.82	28.56	27.37	28.46	2858697
1999-04-20	28.46	29.40	28.46	29.35	3048450
1999-04-21	29.35	29.59	28.46	28.80	1426565
1999-04-22	28.66	28.66	27.91	28.61	1636686
1999-04-23	28.61	28.66	28.16	28.36	1535863
1999-04-26	28.26	28.31	27.22	27.67	1519545
1999-04-27	27.87	28.56	27.37	28.46	1566224
1999-04-28	28.46	29.00	28.01	28.46	1501834
1999-04-29	28.95	29.40	28.75	29.25	3243896
1999-04-30	29.05	29.64	28.66	29.30	1631626
1999-05-03	29.30	29.89	29.20	29.84	1921316
1999-05-04	29.84	29.84	28.46	28.71	2098039
1999-05-05	28.66	29.20	28.66	29.10	1101328
1999-05-06	28.46	29.05	28.11	28.75	1807211
1999-05-07	28.75	29.00	28.26	28.90	1103226
1999-05-10	28.16	28.56	27.57	27.62	1393675
1999-05-11	27.77	28.36	27.72	27.91	1288552
1999-05-12	27.87	28.46	27.32	28.46	1982796
1999-05-13	28.85	29.25	28.51	29.15	1316129
1999-05-14	27.67	28.36	27.27	27.52	1486022
1999-05-17	27.32	27.42	26.83	26.93	1135484
1999-05-18	26.88	27.32	26.68	27.17	1531815
1999-05-19	27.22	27.37	25.64	25.74	4302467
1999-05-20	25.99	26.28	25.84	26.04	3939405
1999-05-21	26.04	26.14	25.69	25.84	2708539
1999-05-24	25.74	25.74	24.75	25.20	2731183
1999-05-25	25.00	25.54	24.85	25.25	3122201
1999-05-26	25.39	26.63	25.35	26.53	3036433
1999-05-27	25.69	26.09	25.59	25.69	2985958
1999-05-28	25.59	25.89	25.44	25.69	2055028
1999-06-01	25.30	25.44	24.51	25.20	2552309
1999-06-02	25.10	25.35	24.85	25.20	1583555
1999-06-03	25.20	25.25	24.80	25.20	1172929
1999-06-04	25.05	25.35	25.00	25.30	1944592
1999-06-07	25.20	25.64	25.15	25.54	2869576
1999-06-08	25.54	25.74	25.49	25.59	2006199
1999-06-09	25.69	25.74	24.90	25.10	1801139
1999-06-10	24.11	25.05	24.11	24.90	3354965
1999-06-11	24.90	25.44	24.90	25.10	2154965
1999-06-14	25.15	25.44	24.80	25.25	2547502
1999-06-15	25.05	25.69	25.00	25.54	1912460
1999-06-16	25.69	26.38	25.64	26.14	2633270
1999-06-17	26.09	26.73	26.09	26.63	1777989
1999-06-18	26.63	27.22	26.58	27.03	2758381
1999-06-21	26.83	27.22	26.83	26.93	1402404
1999-06-22	26.73	27.17	26.73	26.88	1458318
1999-06-23	26.68	26.78	25.94	25.99	1632511
1999-06-24	26.09	26.09	25.00	25.30	1280076
1999-06-25	25.39	25.69	25.39	25.49	1219608
1999-06-28	25.79	26.23	25.69	26.04	2080202
1999-06-29	25.74	26.33	25.69	26.19	2024288
1999-06-30	25.79	27.17	25.54	26.38	4273624
1999-07-01	26.38	26.43	25.99	26.33	2278558
1999-07-02	26.78	26.93	26.19	26.88	1648324
1999-07-06	26.53	27.12	26.53	26.88	1619481
1999-07-07	26.93	26.98	26.68	26.83	1091461
1999-07-08	26.58	27.52	26.38	27.12	2651992
1999-07-09	27.03	27.32	26.98	27.27	983302
1999-07-12	27.27	27.42	26.93	27.03	1205313
1999-07-13	26.78	27.03	26.63	26.68	1046679
1999-07-14	26.68	26.73	25.39	25.79	3300949
1999-07-15	26.09	26.68	25.99	26.48	3075395
1999-07-16	26.48	26.88	26.28	26.88	2739279
1999-07-19	26.78	27.03	26.48	26.83	1858824
1999-07-20	26.68	27.37	26.48	26.88	3038457
1999-07-21	26.78	26.93	26.43	26.68	1979633
1999-07-22	26.38	26.88	26.14	26.73	2523846
1999-07-23	26.63	26.68	25.74	26.04	2210626
1999-07-26	25.84	26.38	25.69	26.28	1674257
1999-07-27	26.38	26.48	25.84	25.89	2991777
1999-07-28	25.89	25.99	25.49	25.54	2235674
1999-07-29	25.35	25.49	25.10	25.30	2193801
1999-07-30	25.39	25.39	24.60	24.60	1461227
1999-08-02	24.70	25.44	24.70	25.05	1987729
1999-08-03	24.95	25.00	23.91	24.26	2714738
1999-08-04	24.80	25.20	24.21	24.21	1595319
1999-08-05	24.11	24.51	23.72	24.31	1951929
1999-08-06	24.11	24.21	23.72	23.76	1133460
1999-08-09	23.76	24.36	23.72	24.21	1410879
1999-08-10	24.41	24.60	24.11	24.31	3947122
1999-08-11	24.31	25.05	24.31	25.00	1909424
1999-08-12	24.90	25.20	24.51	24.51	1191904
1999-08-13	24.75	25.25	24.70	25.25	1593675
1999-08-16	25.30	25.84	25.15	25.69	1632258
1999-08-17	25.99	26.48	25.74	26.43	1821505
1999-08-18	26.28	26.28	25.39	25.84	1282226
1999-08-19	25.89	25.89	25.35	25.49	1542948
1999-08-20	25.15	25.79	25.15	25.79	933586
1999-08-23	25.89	26.48	25.89	26.33	1140670
1999-08-24	26.19	26.33	25.64	25.99	1118659
1999-08-25	25.79	26.48	24.70	26.38	1965591
1999-08-26	26.28	26.33	25.74	25.79	2006958
1999-08-27	25.84	26.04	25.74	25.74	1172170
1999-08-30	25.49	25.64	24.26	24.26	1412650
1999-08-31	24.26	24.75	24.11	24.41	2352182
1999-09-01	24.46	24.75	24.36	24.75	1132321
1999-09-02	24.85	24.85	24.21	24.46	1042884
1999-09-03	24.46	25.25	24.46	25.15	1392663
1999-09-07	25.15	25.15	23.91	24.11	2306641
1999-09-08	23.91	24.06	23.47	23.62	2730297
1999-09-09	23.91	23.91	23.22	23.52	1886781
1999-09-10	23.52	23.67	23.27	23.47	2267046
1999-09-13	23.47	23.62	23.07	23.32	981910
1999-09-14	23.02	23.07	22.18	22.63	2757622
1999-09-15	23.22	23.22	22.48	22.63	1956357
1999-09-16	23.02	23.32	22.63	23.07	2743201
1999-09-17	23.07	23.52	22.92	23.27	3012271
1999-09-20	23.32	23.32	22.97	23.27	1224162
1999-09-21	23.07	23.22	22.68	22.83	1425174
1999-09-22	22.83	23.52	22.63	23.22	1882353
1999-09-23	23.07	23.32	22.63	23.12	2128273
1999-09-24	23.12	23.42	22.73	23.32	1248197
1999-09-27	23.32	23.32	22.58	22.73	2052119
1999-09-28	22.73	23.76	22.53	23.72	2655661
1999-09-29	23.72	23.91	23.32	23.37	1600000
1999-09-30	23.57	24.01	23.52	23.86	2311069
1999-10-01	23.72	24.31	23.42	24.11	1544845
1999-10-04	24.41	25.15	24.26	25.15	1809614
1999-10-05	25.00	25.69	24.60	25.00	2274889
1999-10-06	24.90	26.04	24.80	25.89	2125617
1999-10-07	25.89	26.23	25.54	25.74	2245667
1999-10-08	26.09	26.73	25.84	26.48	2428590
1999-10-11	26.38	26.48	25.89	25.94	1149020
1999-10-12	25.99	25.99	25.20	25.30	2381784
1999-10-13	25.10	25.25	24.46	24.60	1243643
1999-10-14	24.41	25.30	23.91	25.30	3083365
1999-10-15	24.41	25.10	24.36	24.70	2197217
1999-10-18	24.70	25.64	24.46	25.64	1912966
1999-10-19	25.84	26.28	25.39	26.19	2475269
1999-10-20	26.19	26.58	25.89	26.48	1924478
1999-10-21	26.19	26.28	25.64	25.99	1760531
1999-10-22	26.48	27.27	26.38	27.22	2405187
1999-10-25	27.27	27.27	26.43	27.12	2202657
1999-10-26	26.93	27.32	25.94	26.43	2225174
1999-10-27	26.38	27.27	26.38	27.27	2720304
1999-10-28	27.67	29.54	27.62	29.35	7502214
1999-10-29	30.04	30.09	29.10	29.30	5140923
1999-11-01	28.85	29.00	28.66	28.95	2137887
1999-11-02	28.85	29.84	28.75	29.50	2655914
1999-11-03	29.64	29.64	28.36	28.41	1854143
1999-11-04	28.85	29.35	28.51	28.66	1821252
1999-11-05	28.85	29.64	28.85	29.05	2307274
1999-11-08	29.10	29.54	28.95	29.40	2129412
1999-11-09	29.50	29.50	28.66	28.90	1525364
1999-11-10	28.71	28.80	28.11	28.31	1495130
1999-11-11	28.31	28.56	27.91	28.56	1412650
1999-11-12	28.75	29.25	28.56	29.05	1547502
1999-11-15	29.20	29.74	28.75	29.69	1408096
1999-11-16	29.74	29.99	28.85	29.74	2333333
1999-11-17	29.54	29.64	28.46	28.56	1959772
1999-11-18	28.26	28.75	27.87	28.06	1542948
1999-11-19	28.21	28.21	27.67	27.72	3054269
1999-11-22	27.82	28.01	27.17	27.91	2004554
1999-11-23	27.91	28.21	27.67	27.87	2724984
1999-11-24	28.06	28.06	27.57	27.62	1674130
1999-11-26	27.57	27.91	27.57	27.82	530930
1999-11-29	26.88	27.57	26.68	26.93	2569386
1999-11-30	27.17	27.67	27.03	27.03	3282479
1999-12-01	26.78	27.52	26.63	27.12	2111575
1999-12-02	27.27	27.32	26.68	26.98	1138267
1999-12-03	27.37	28.06	27.37	27.77	3459583
1999-12-06	20.75	21.05	19.66	20.26	26861608
1999-12-07	19.96	20.16	19.12	19.17	13268185
1999-12-08	19.32	19.61	18.63	18.97	7857559
1999-12-09	18.63	19.17	18.28	18.48	7509804
1999-12-10	18.48	18.92	18.03	18.13	6796711
1999-12-13	18.18	18.77	18.13	18.43	5384440
1999-12-14	18.58	18.77	18.08	18.13	2811259
1999-12-15	17.98	18.48	17.64	18.28	4241619
1999-12-16	18.08	18.33	17.29	17.29	7077293
1999-12-17	17.49	18.77	17.44	18.18	5890449
1999-12-20	18.18	18.77	17.79	18.08	2542315
1999-12-21	17.84	18.38	17.64	18.18	5001898
1999-12-22	18.38	18.43	17.98	18.18	2445667
1999-12-23	18.38	18.72	18.33	18.63	2361290
1999-12-27	18.72	19.12	18.58	18.97	1897533
1999-12-28	18.58	18.63	18.23	18.48	1952309
1999-12-29	18.53	19.07	18.43	18.72	1232132
1999-12-30	18.72	18.82	18.48	18.72	1481847
1999-12-31	18.72	18.97	18.72	18.82	847944
2000-01-03	18.53	18.68	17.39	17.59	3457812
2000-01-04	17.34	17.39	16.75	17.00	3548261
2000-01-05	16.80	17.24	16.80	16.95	2739911
2000-01-06	17.00	17.74	16.80	17.49	2451107
2000-01-07	17.49	17.93	17.44	17.89	2678052
2000-01-10	18.03	18.13	17.39	17.39	1875901
2000-01-11	17.39	17.79	17.39	17.49	2145984
2000-01-12	17.44	18.03	17.44	17.64	1786591
2000-01-13	17.89	18.33	17.89	18.13	2169639
2000-01-14	18.97	18.97	18.03	18.23	3185958
2000-01-18	17.89	18.08	17.29	17.49	2529412
2000-01-19	17.44	18.13	17.09	17.24	4464137
2000-01-20	17.29	17.29	16.60	16.88	3345478
2000-01-21	16.90	16.90	16.21	16.50	7067046
2000-01-24	16.50	16.70	16.21	16.30	2732448
2000-01-25	16.01	16.70	15.96	16.45	2321442
2000-01-26	16.55	17.19	16.50	17.05	1641493
2000-01-27	17.24	17.84	17.24	17.49	2945731
2000-01-28	17.49	17.49	16.60	16.60	2103099
2000-01-31	16.60	17.59	16.55	17.54	3286654
2000-02-01	17.54	17.93	17.29	17.59	2369007
2000-02-02	17.39	17.84	17.19	17.39	1557116
2000-02-03	17.54	17.74	17.19	17.34	1863757
2000-02-04	17.44	17.69	16.75	16.85	1811512
2000-02-07	16.80	16.95	16.50	16.85	1581278
2000-02-08	16.90	17.59	16.90	17.14	2272233
2000-02-09	16.95	17.00	16.21	16.65	2094244
2000-02-10	16.40	16.60	15.86	15.96	2128400
2000-02-11	16.21	16.40	15.71	15.76	3388488
2000-02-14	15.91	15.91	15.07	15.22	2796837
2000-02-15	15.17	15.46	14.97	15.27	6960152
2000-02-16	15.46	15.81	14.97	15.81	2288805
2000-02-17	15.71	15.76	15.02	15.07	4150158
2000-02-18	14.97	15.12	14.23	14.53	5318786
2000-02-22	14.62	14.97	14.38	14.38	4713472
2000-02-23	14.62	14.62	14.03	14.08	4387856
2000-02-24	14.23	14.28	13.93	14.03	3454902
2000-02-25	14.18	14.82	14.08	14.48	3634662
2000-02-28	14.43	14.67	14.33	14.53	6795446
2000-02-29	14.53	14.72	14.48	14.48	4866793
2000-03-01	14.48	14.48	13.93	13.93	3941935
2000-03-02	13.98	14.03	13.34	13.54	8742948
2000-03-03	13.44	13.98	13.44	13.78	3270209
2000-03-06	13.98	14.28	13.93	14.03	3873118
2000-03-07	14.13	14.23	13.88	13.93	3077293
2000-03-08	13.83	14.08	13.64	13.93	2977989
2000-03-09	13.88	13.88	13.49	13.78	2159519
2000-03-10	13.78	14.23	13.69	14.23	2430108
2000-03-13	13.93	14.38	13.73	13.88	2431373
2000-03-14	13.88	14.28	13.83	14.18	3388235
2000-03-15	14.03	15.71	14.03	15.66	4559772
2000-03-16	15.91	17.44	15.86	17.09	5964200
2000-03-17	16.80	17.00	16.30	16.65	4687160
2000-03-20	16.60	16.60	15.81	15.96	2869070
2000-03-21	15.86	16.80	15.81	16.50	4337634
2000-03-22	16.30	16.55	16.25	16.55	3016445
2000-03-23	16.40	16.80	16.01	16.80	4076913
2000-03-24	16.85	17.05	16.65	17.00	2641113
2000-03-27	16.50	16.80	16.06	16.33	2588615
2000-03-28	16.50	17.00	16.11	16.75	1710563
2000-03-29	16.65	16.90	16.30	16.45	1483618
2000-03-30	16.65	16.80	16.11	16.30	1673751
2000-03-31	16.45	17.34	16.16	17.29	2027957
2000-04-03	17.19	18.48	17.09	18.48	3249336
2000-04-04	18.87	19.12	17.69	18.23	4519545
2000-04-05	18.23	18.48	17.93	18.03	1726123
2000-04-06	18.03	18.43	17.74	18.13	2010879
2000-04-07	18.03	18.23	17.64	17.69	1772802
2000-04-10	17.69	18.08	17.44	17.74	1679190
2000-04-11	18.48	18.48	17.54	17.64	2541050
2000-04-12	17.74	18.58	17.74	18.43	4949146
2000-04-13	18.43	18.63	17.69	17.93	3646426
2000-04-14	17.59	17.69	16.65	16.85	2568501
2000-04-17	16.50	17.19	16.01	16.60	3191398
2000-04-18	16.60	17.29	16.30	17.00	2796964
2000-04-19	17.09	17.09	16.65	16.85	1830234
2000-04-20	16.95	17.05	16.80	16.90	1959899
2000-04-24	17.00	17.39	16.95	17.34	2226186
2000-04-25	17.39	18.03	17.39	17.89	2348134
2000-04-26	17.89	18.03	17.54	17.59	1906262
2000-04-27	17.19	17.49	16.75	16.95	1496774
2000-04-28	16.75	16.95	16.01	16.06	2718659
2000-05-01	15.91	16.85	15.91	16.65	1926502
2000-05-02	16.30	16.75	16.30	16.65	2629602
2000-05-03	16.45	17.49	16.45	16.85	3161670
2000-05-04	16.80	16.90	16.55	16.85	2854775
2000-05-05	16.65	16.80	16.55	16.60	1142062
2000-05-08	16.70	17.79	16.60	17.74	2860848
2000-05-09	17.64	17.98	17.54	17.64	2937255
2000-05-10	17.44	18.23	17.29	18.23	4556989
2000-05-11	18.23	18.77	17.98	17.98	3704617
2000-05-12	18.43	19.22	18.18	19.17	3311322
2000-05-15	18.97	19.17	18.43	18.77	2940544
2000-05-16	18.68	18.97	18.23	18.72	4845035
2000-05-17	18.38	19.42	18.28	19.17	2361796
2000-05-18	19.22	20.80	19.22	20.36	5677040
2000-05-19	20.36	20.70	18.48	19.37	3604048
2000-05-22	19.56	20.26	18.97	20.06	3804934
2000-05-23	20.06	20.06	19.61	19.81	2594434
2000-05-24	20.01	20.60	19.91	20.31	3346237
2000-05-25	20.31	20.45	19.52	19.86	2585073
2000-05-26	19.86	20.50	19.66	20.31	1925870
2000-05-30	20.31	20.31	19.81	20.26	1265022
2000-05-31	20.06	20.55	19.96	20.55	1741303
2000-06-01	20.55	21.15	20.55	20.85	3690196
2000-06-02	21.34	21.64	21.15	21.54	4628210
2000-06-05	21.44	21.44	20.40	20.45	2130171
2000-06-06	20.65	20.70	19.27	19.66	3059077
2000-06-07	20.06	20.40	19.86	20.16	2201518
2000-06-08	20.26	20.26	19.37	19.61	1526629
2000-06-09	19.52	19.66	18.58	18.72	2381025
2000-06-12	18.72	19.12	18.68	18.77	1714231
2000-06-13	18.38	18.58	18.18	18.33	2555345
2000-06-14	18.53	18.58	18.08	18.18	3558507
2000-06-15	17.98	18.03	16.90	17.09	3713219
2000-06-16	16.30	16.35	15.61	15.66	6696015
2000-06-19	15.81	16.75	15.76	16.60	4395066
2000-06-20	16.60	16.90	16.45	16.60	1929285
2000-06-21	16.11	16.21	15.81	15.91	1843390
2000-06-22	16.01	16.45	15.91	16.30	1962429
2000-06-23	17.09	17.14	16.40	16.40	1635041
2000-06-26	16.11	16.85	16.11	16.30	1432258
2000-06-27	16.30	16.75	16.25	16.50	1597596
2000-06-28	16.30	17.05	16.21	16.37	2598988
2000-06-29	16.25	16.35	15.81	16.01	1804554
2000-06-30	16.01	16.06	15.12	15.22	4064769
2000-07-03	15.37	15.66	15.22	15.56	1542948
2000-07-05	16.01	16.01	15.32	15.51	2004934
2000-07-06	15.96	15.96	15.02	15.66	2403416
2000-07-07	15.76	16.25	15.71	16.11	1767109
2000-07-10	16.11	16.35	15.81	15.86	1657432
2000-07-11	15.81	15.86	15.71	15.71	1900316
2000-07-12	15.81	16.60	15.81	16.11	2469703
2000-07-13	16.55	16.55	15.66	15.76	1952688
2000-07-14	15.81	16.21	15.66	15.81	2083491
2000-07-17	15.71	15.81	15.37	15.46	1570145
2000-07-18	15.41	15.56	15.02	15.46	1881973
2000-07-19	15.71	15.71	15.41	15.61	1262113
2000-07-20	15.61	15.76	15.22	15.56	2382669
2000-07-21	15.56	15.56	14.23	14.53	6171664
2000-07-24	14.62	15.22	14.57	14.87	2225680
2000-07-25	14.77	15.22	14.77	15.07	2512207
2000-07-26	14.82	14.97	14.53	14.53	2376344
2000-07-27	14.72	14.87	14.57	14.82	2363567
2000-07-28	14.92	15.37	14.87	15.22	3589374
2000-07-31	15.12	15.37	15.02	15.17	2830487
2000-08-01	15.22	15.27	14.77	14.82	2938520
2000-08-02	14.82	14.87	14.48	14.53	1727767
2000-08-03	14.72	15.41	14.62	15.37	3363441
2000-08-04	15.61	16.90	15.51	16.85	6067173
2000-08-07	16.70	16.75	15.91	16.16	3342188
2000-08-08	15.81	16.45	15.61	16.30	2528147
2000-08-09	16.40	16.45	15.81	16.25	1704870
2000-08-10	16.40	17.00	16.16	16.70	2427324
2000-08-11	16.60	16.75	16.21	16.55	1919418
2000-08-14	16.35	16.70	16.16	16.70	1652625
2000-08-15	16.60	16.65	16.21	16.55	2244402
2000-08-16	16.60	16.65	15.96	16.06	2012018
2000-08-17	15.96	16.25	15.96	16.16	1656673
2000-08-18	16.16	16.16	15.86	16.01	1454143
2000-08-21	16.06	16.45	15.91	16.45	4895003
2000-08-22	16.80	16.85	16.01	16.35	6014042
2000-08-23	16.06	17.09	16.06	17.00	5275142
2000-08-24	17.05	17.19	16.85	17.05	2450474
2000-08-25	17.14	17.14	16.80	16.90	1865781
2000-08-28	17.00	17.14	16.80	16.80	1272233
2000-08-29	17.00	17.00	16.45	16.60	1204681
2000-08-30	16.55	16.95	16.50	16.65	1221758
2000-08-31	16.90	17.44	16.80	17.21	3272612
2000-09-01	17.39	17.44	17.00	17.05	2103099
2000-09-05	17.00	17.14	16.85	17.09	2303605
2000-09-06	17.19	17.79	17.19	17.39	3015307
2000-09-07	17.39	17.59	17.39	17.54	1816951
2000-09-08	17.54	18.38	17.49	18.38	4058065
2000-09-11	17.89	18.13	17.59	17.64	4018722
2000-09-12	17.93	17.93	17.39	17.49	2271094
2000-09-13	17.74	17.93	17.59	17.79	2715117
2000-09-14	17.89	17.93	17.69	17.74	2323719
2000-09-15	17.74	17.89	17.54	17.64	3032385
2000-09-18	17.79	17.79	16.55	16.55	3027577
2000-09-19	16.65	17.44	16.60	17.09	3259709
2000-09-20	17.09	17.19	16.55	16.95	2456420
2000-09-21	16.95	16.95	16.60	16.65	2208729
2000-09-22	16.50	16.75	16.40	16.70	1902340
2000-09-25	16.65	17.05	16.60	17.00	2512966
2000-09-26	17.19	17.19	16.65	16.65	3554712
2000-09-27	16.75	16.95	16.50	16.75	2882100
2000-09-28	16.70	17.49	16.50	17.44	3984946
2000-09-29	17.44	18.18	16.95	17.98	4228590
2000-10-02	17.84	18.08	17.54	18.08	3158381
2000-10-03	18.18	18.58	18.03	18.33	3210247
2000-10-04	19.02	19.76	18.43	19.76	15073371
2000-10-05	19.76	19.81	18.48	18.77	15541050
2000-10-06	18.97	18.97	18.03	18.77	5522960
2000-10-09	18.53	18.53	17.74	17.98	2629728
2000-10-10	18.23	18.58	16.60	17.00	5740923
2000-10-11	16.75	16.80	15.76	16.60	4236180
2000-10-12	16.40	16.45	15.32	15.51	2854775
2000-10-13	15.41	17.19	15.41	17.09	6911575
2000-10-16	16.80	17.89	16.75	17.69	4647565
2000-10-17	17.84	17.89	16.90	17.00	2525364
2000-10-18	16.11	17.29	15.91	16.80	3449715
2000-10-19	16.80	17.64	16.80	17.34	2985326
2000-10-20	17.49	17.49	17.19	17.39	3016698
2000-10-23	17.29	17.34	16.75	17.19	1703226
2000-10-24	17.29	17.79	17.29	17.79	2704238
2000-10-25	17.79	17.93	17.39	17.49	2729159
2000-10-26	17.49	17.69	16.90	17.14	2224794
2000-10-27	17.09	17.59	17.00	17.54	2491335
2000-10-30	17.64	19.32	17.59	18.77	4895130
2000-10-31	19.17	19.27	18.72	19.12	4653384
2000-11-01	18.97	19.37	18.77	19.32	3582163
2000-11-02	19.17	19.37	19.17	19.22	2433523
2000-11-03	19.22	19.32	19.12	19.27	2099304
2000-11-06	19.32	19.56	19.22	19.52	2220746
2000-11-07	19.07	19.12	18.63	18.97	2156989
2000-11-08	18.87	18.97	18.48	18.87	1103352
2000-11-09	18.87	19.07	18.68	18.92	2348387
2000-11-10	18.87	18.97	18.53	18.68	1575585
2000-11-13	18.58	18.72	18.28	18.63	1747249
2000-11-14	18.72	18.92	18.48	18.58	1412397
2000-11-15	18.38	18.38	17.64	18.23	2016825
2000-11-16	18.18	18.18	17.49	17.49	2085136
2000-11-17	17.54	17.89	17.29	17.84	2667679
2000-11-20	17.54	17.74	16.80	17.69	3676028
2000-11-21	17.64	18.33	17.59	17.98	2523972
2000-11-22	17.79	17.98	17.59	17.69	1551803
2000-11-24	17.69	17.74	17.24	17.44	628590
2000-11-27	17.54	17.54	17.09	17.39	1411638
2000-11-28	17.34	18.53	17.34	18.33	2530424
2000-11-29	18.13	19.17	18.13	19.07	6982543
2000-11-30	18.92	19.32	18.63	19.12	5035421
2000-12-01	19.32	19.71	18.97	19.22	4263378
2000-12-04	19.07	19.12	18.87	18.97	5454649
2000-12-05	18.92	20.01	18.82	19.96	7182290
2000-12-06	19.96	21.05	19.27	19.81	7319165
2000-12-07	19.61	20.65	19.61	20.60	3072612
2000-12-08	20.90	21.10	20.65	20.90	4088678
2000-12-11	20.65	21.54	20.65	21.39	3906388
2000-12-12	21.15	21.29	20.75	21.00	1408349
2000-12-13	21.05	21.29	20.75	20.80	2172043
2000-12-14	20.45	20.95	20.16	20.80	2587982
2000-12-15	20.50	20.95	20.50	20.85	4171410
2000-12-18	21.34	22.92	21.20	22.63	6635041
2000-12-19	22.43	23.27	22.18	22.18	8508412
2000-12-20	22.08	23.12	21.59	22.92	5711828
2000-12-21	22.83	23.67	22.63	23.52	6064896
2000-12-22	23.67	23.72	23.07	23.32	4405946
2000-12-26	23.22	23.67	23.22	23.67	1447312
2000-12-27	23.67	24.06	23.52	24.06	2978368
2000-12-28	24.06	24.11	23.72	23.72	3483618
2000-12-29	23.52	23.81	23.02	23.07	2051866
2001-01-02	23.22	23.27	22.13	22.88	2896268
2001-01-03	23.07	24.41	22.68	24.36	5160278
2001-01-04	24.11	25.89	24.11	25.25	9091461
2001-01-05	25.00	25.00	23.91	24.26	6096521
2001-01-08	24.41	24.41	23.37	23.81	4526629
2001-01-09	23.72	24.06	23.52	23.91	3045161
2001-01-10	23.57	23.91	23.42	23.81	3076028
2001-01-11	24.01	24.31	23.42	23.76	3123593
2001-01-12	23.67	23.72	22.63	22.92	2446426
2001-01-16	22.92	23.91	22.18	22.78	4444023
2001-01-17	22.78	22.88	21.99	22.23	2871094
2001-01-18	22.43	22.43	21.44	21.59	2670715
2001-01-19	21.59	21.69	20.75	21.20	2940417
2001-01-22	21.24	21.94	21.05	21.89	3167362
2001-01-23	22.08	22.88	22.04	22.78	4066287
2001-01-24	22.53	22.92	22.28	22.88	2453384
2001-01-25	22.83	23.12	22.53	22.88	2049336
2001-01-26	22.88	23.42	22.78	23.37	2554080
2001-01-29	23.13	23.71	23.12	23.26	3222264
2001-01-30	23.06	23.59	22.64	23.36	3684630
2001-01-31	23.40	23.59	22.84	23.36	2999241
2001-02-01	23.16	23.37	22.97	23.10	1643390
2001-02-02	23.11	23.51	22.96	23.46	2214042
2001-02-05	23.24	23.88	23.20	23.86	2685009
2001-02-06	23.70	23.75	23.14	23.48	1759519
2001-02-07	23.52	23.79	23.39	23.64	1846553
2001-02-08	23.52	23.72	23.40	23.67	2528906
2001-02-09	23.68	23.90	23.58	23.73	2690449
2001-02-12	23.72	24.31	23.72	24.06	3271094
2001-02-13	23.95	24.12	23.88	24.01	2041113
2001-02-14	23.89	23.99	23.23	23.23	2559266
2001-02-15	23.32	23.44	22.99	23.28	1901581
2001-02-16	23.16	23.60	23.12	23.26	2328147
2001-02-20	23.32	23.41	22.81	22.91	1801265
2001-02-21	22.77	23.16	22.37	22.37	2697913
2001-02-22	22.49	22.49	21.62	22.34	2998861
2001-02-23	22.02	23.10	21.87	22.51	3613915
2001-02-26	22.65	23.60	22.22	23.32	5080455
2001-02-27	23.34	23.69	22.91	23.45	3926200
2001-02-28	23.59	23.64	22.80	23.20	4068600
2001-03-01	24.00	24.00	22.62	23.25	5367700
2001-03-02	23.20	23.87	23.02	23.78	4365000
2001-03-05	23.78	23.81	22.88	23.00	2855300
2001-03-06	23.00	23.29	22.40	22.55	3830900
2001-03-07	22.85	23.00	22.64	22.90	3818200
2001-03-08	22.95	23.14	22.65	22.87	3847100
2001-03-09	22.75	23.30	22.02	23.02	3710600
2001-03-12	22.60	22.75	21.37	21.60	4234900
2001-03-13	21.70	21.92	21.06	21.80	3528900
2001-03-14	21.00	21.25	19.78	20.70	6784100
2001-03-15	21.44	21.45	20.96	21.43	4104400
2001-03-16	21.00	21.50	20.71	20.95	8129400
2001-03-19	21.09	22.20	20.82	22.00	5798300
2001-03-20	21.80	22.04	20.97	20.97	3952600
2001-03-21	20.20	20.87	19.90	19.95	3821600
2001-03-22	19.70	20.00	18.49	19.25	5766100
2001-03-23	19.75	20.74	19.37	20.74	4909900
2001-03-26	22.00	22.00	21.15	21.69	4770400
2001-03-27	21.95	23.55	21.71	23.39	9555000
2001-03-28	23.05	23.15	22.77	23.06	5462100
2001-03-29	22.75	22.95	22.15	22.53	5328900
2001-03-30	22.53	23.20	22.50	23.20	4150200
2001-04-02	23.20	23.50	22.93	23.39	4646600
2001-04-03	23.05	23.39	22.62	22.93	4100300
2001-04-04	23.10	23.13	22.31	22.75	5061600
2001-04-05	23.15	23.44	22.84	23.25	6445000
2001-04-06	23.30	23.39	22.75	23.04	4383200
2001-04-09	22.80	23.21	22.70	23.15	2962800
2001-04-10	23.30	23.50	23.02	23.34	5523100
2001-04-11	23.09	23.50	22.50	22.99	4753300
2001-04-12	22.90	23.59	22.84	23.49	3529500
2001-04-16	23.35	23.60	22.78	23.38	2731100
2001-04-17	23.05	23.35	21.88	22.37	5920700
2001-04-18	22.57	23.35	21.55	22.50	9639900
2001-04-19	22.85	22.85	21.92	22.20	5390500
2001-04-20	22.20	22.35	21.50	21.60	5231600
2001-04-23	21.75	21.85	21.16	21.26	3063800
2001-04-24	21.40	21.66	21.20	21.50	2650400
2001-04-25	21.36	21.47	21.04	21.39	2337300
2001-04-26	21.30	21.49	20.81	20.86	4417300
2001-04-27	21.11	21.48	21.02	21.48	3464200
2001-04-30	21.48	21.75	21.00	21.18	3791500
2001-05-01	21.40	21.40	20.71	20.94	5817000
2001-05-02	20.94	21.40	20.90	21.32	5027600
2001-05-03	21.25	22.10	20.87	22.10	4456600
2001-05-04	21.35	22.92	21.35	22.68	6331900
2001-05-07	22.05	22.36	21.00	21.24	10202200
2001-05-08	21.24	21.34	21.01	21.20	5576800
2001-05-09	21.15	21.35	20.90	21.35	4378100
2001-05-10	21.50	21.60	20.97	21.07	3819900
2001-05-11	21.10	21.40	20.89	20.95	2925200
2001-05-14	21.05	21.24	20.85	21.15	2677400
2001-05-15	21.35	21.50	21.03	21.50	3183300
2001-05-16	21.40	21.94	21.22	21.94	4460200
2001-05-17	21.75	22.05	21.46	21.66	4118200
2001-05-18	21.85	22.16	21.64	21.84	4024100
2001-05-21	21.74	21.97	21.50	21.90	3192500
2001-05-22	21.80	22.48	21.68	22.24	5546300
2001-05-23	22.05	22.34	22.03	22.33	4482900
2001-05-24	22.37	22.77	22.26	22.61	4772300
2001-05-25	22.61	22.65	22.20	22.23	3587900
2001-05-29	22.16	22.23	21.96	22.12	3445600
2001-05-30	22.12	22.24	21.95	22.10	3578300
2001-05-31	22.10	22.34	22.00	22.30	3344300
2001-06-01	22.30	22.57	22.03	22.50	5175200
2001-06-04	22.40	22.75	22.26	22.75	4033000
2001-06-05	22.70	22.95	22.70	22.84	3922700
2001-06-06	22.70	23.15	22.51	23.10	4952800
2001-06-07	23.05	23.05	22.76	23.00	4440100
2001-06-08	22.95	23.00	22.59	22.74	2616200
2001-06-11	22.51	22.89	22.51	22.74	2939400
2001-06-12	22.66	22.74	22.36	22.61	2782700
2001-06-13	22.41	22.72	22.05	22.50	3036200
2001-06-14	22.05	22.20	21.65	21.65	3396700
2001-06-15	21.00	21.70	21.00	21.50	8270300
2001-06-18	21.50	22.07	21.40	21.80	2510000
2001-06-19	22.00	22.37	22.00	22.30	3719500
2001-06-20	22.40	22.81	22.30	22.50	4592500
2001-06-21	22.40	23.25	22.40	23.25	5258700
2001-06-22	23.47	23.60	22.94	23.00	7532400
2001-06-25	23.38	23.38	22.80	22.80	4015200
2001-06-26	22.60	23.18	22.45	22.45	5488400
2001-06-27	22.50	23.02	22.28	22.28	3807800
2001-06-28	22.75	23.00	22.67	22.75	5743300
2001-06-29	22.75	23.00	22.47	22.79	5130800
2001-07-02	22.95	23.37	22.80	23.31	4507700
2001-07-03	23.40	23.40	22.90	23.15	1505300
2001-07-05	23.10	23.38	22.90	23.30	2674100
2001-07-06	23.30	23.30	22.86	22.95	2997300
2001-07-09	23.02	23.51	23.00	23.50	3709300
2001-07-10	23.45	23.48	22.96	22.99	3313400
2001-07-11	22.99	23.45	22.75	23.03	3423300
2001-07-12	23.30	23.48	23.13	23.48	2816200
2001-07-13	23.48	23.98	23.42	23.90	4626700
2001-07-16	23.94	23.99	23.44	23.56	2416300
2001-07-17	23.85	24.00	23.42	23.95	6684600
2001-07-18	23.75	24.09	23.50	23.65	5097600
2001-07-19	23.70	23.74	22.65	22.80	5571400
2001-07-20	22.35	22.98	22.35	22.45	4886700
2001-07-23	22.48	22.55	22.15	22.43	3862600
2001-07-24	22.40	22.45	22.03	22.08	8023300
2001-07-25	22.40	22.40	21.94	22.25	3418900
2001-07-26	22.17	23.05	22.09	22.75	4954300
2001-07-27	22.98	23.60	22.98	23.50	9090500
2001-07-30	23.51	23.79	23.50	23.63	7334000
2001-07-31	23.30	24.00	22.99	23.74	8042700
2001-08-01	23.75	23.90	23.65	23.79	5799400
2001-08-02	23.90	24.00	23.51	23.80	4475800
2001-08-03	23.70	23.95	23.70	23.94	3869200
2001-08-06	23.98	24.55	23.90	24.43	7435700
2001-08-07	24.50	25.24	24.30	25.01	10618200
2001-08-08	24.30	25.07	24.30	25.00	7154400
2001-08-09	25.00	25.01	24.55	24.65	5424000
2001-08-10	24.73	24.77	24.40	24.64	2675100
2001-08-13	24.59	24.90	24.45	24.74	3336000
2001-08-14	24.84	24.94	24.65	24.90	3229800
2001-08-15	24.90	24.99	24.59	24.75	3755100
2001-08-16	24.70	25.08	24.59	25.02	4034600
2001-08-17	25.00	25.00	24.56	24.71	3818800
2001-08-20	24.75	24.99	24.73	24.96	3733600
2001-08-21	24.90	25.00	24.55	24.59	4908400
2001-08-22	24.92	25.09	24.88	24.99	6049800
2001-08-23	25.04	25.04	24.80	24.83	3820700
2001-08-24	24.70	25.02	24.70	24.85	6029000
2001-08-27	24.85	24.85	24.36	24.50	4216400
2001-08-28	24.50	24.73	24.26	24.27	4123000
2001-08-29	24.20	24.26	24.01	24.15	3076800
2001-08-30	24.13	24.45	24.02	24.03	3668400
2001-08-31	24.15	24.39	23.90	24.24	5398700
2001-09-04	24.25	24.70	24.01	24.53	4104800
2001-09-05	24.20	24.67	24.10	24.20	4491000
2001-09-06	24.05	24.64	23.75	24.20	7944700
2001-09-07	24.20	24.49	23.75	23.79	8926500
2001-09-10	23.60	23.99	23.42	23.74	4991400
2001-09-17	22.25	23.85	22.16	23.41	9095400
2001-09-18	22.60	23.40	22.55	23.02	6905600
2001-09-19	23.00	23.30	21.00	21.51	11737800
2001-09-20	20.75	21.20	19.42	19.65	12467200
2001-09-21	18.50	20.25	18.25	19.38	9913900
2001-09-24	20.05	21.01	19.64	21.00	6687500
2001-09-25	20.97	21.37	20.40	21.35	5862200
2001-09-26	21.32	21.55	20.78	21.25	4308000
2001-09-27	21.45	21.90	21.31	21.89	4087000
2001-09-28	21.99	22.30	21.56	22.18	4488000
2001-10-01	22.17	22.22	21.80	22.02	3155200
2001-10-02	22.20	22.65	22.03	22.65	4998100
2001-10-03	22.75	22.75	22.15	22.70	3399700
2001-10-04	22.95	22.95	21.55	21.95	3861600
2001-10-05	21.70	21.70	18.37	18.44	20431000
2001-10-08	18.43	18.44	16.83	16.88	18084100
2001-10-09	17.00	17.89	17.00	17.66	11528900
2001-10-10	17.75	18.15	17.40	17.86	8805500
2001-10-11	17.70	18.09	17.50	17.58	10863800
2001-10-12	17.50	17.75	16.73	16.81	8672900
2001-10-15	16.78	17.05	16.50	16.84	9743200
2001-10-16	17.58	17.59	16.91	17.40	10453900
2001-10-17	18.00	18.18	17.50	17.89	12235800
2001-10-18	18.05	18.05	17.55	17.75	4191200
2001-10-19	17.72	17.77	16.85	17.26	6109400
2001-10-22	17.15	17.85	17.11	17.38	5809000
2001-10-23	17.85	17.85	17.29	17.68	6948900
2001-10-24	17.77	18.30	17.60	18.20	4701200
2001-10-25	18.10	18.88	18.01	18.88	6032200
2001-10-26	18.90	18.90	18.33	18.52	4267000
2001-10-29	18.50	18.50	17.71	17.80	5078600
2001-10-30	17.20	17.80	17.03	17.75	4374500
2001-10-31	17.90	18.30	17.70	17.78	2975800
2001-11-01	18.25	18.25	17.65	18.00	5965900
2001-11-02	18.00	18.11	17.62	18.00	3508500
2001-11-05	18.00	18.49	17.96	18.36	5916600
2001-11-06	18.36	18.75	18.06	18.65	5502700
2001-11-07	18.55	18.75	18.31	18.33	4369200
2001-11-08	18.40	18.74	18.15	18.15	4993700
2001-11-09	18.25	18.33	18.00	18.10	3068400
2001-11-12	18.20	18.20	17.75	17.97	2660200
2001-11-13	18.10	18.39	18.10	18.20	4387900
2001-11-14	18.15	18.53	17.90	18.24	4907200
2001-11-15	18.34	18.55	18.03	18.13	3316500
2001-11-16	18.75	18.75	18.06	18.38	5207400
2001-11-19	18.55	18.69	18.20	18.66	3489800
2001-11-20	18.78	18.78	18.19	18.21	4430200
2001-11-21	18.21	18.38	18.00	18.10	2220800
2001-11-23	18.25	18.61	18.15	18.60	1373200
2001-11-26	18.41	18.60	18.19	18.23	2975600
2001-11-27	18.24	18.81	18.15	18.30	3809400
2001-11-28	18.42	18.62	18.34	18.40	3987600
2001-11-29	18.30	18.53	18.20	18.50	4205300
2001-11-30	18.65	19.02	18.35	18.98	5092500
2001-12-03	18.85	18.85	18.48	18.80	3955500
2001-12-04	18.74	19.12	18.55	19.03	3642900
2001-12-05	19.35	19.94	19.17	19.39	5666700
2001-12-06	19.20	19.95	19.12	19.95	3708700
2001-12-07	19.75	20.06	19.66	20.06	3629200
2001-12-10	20.10	20.19	19.60	20.08	3986100
2001-12-11	20.04	20.04	19.52	19.52	3752800
2001-12-12	19.52	19.90	19.25	19.70	3588300
2001-12-13	19.45	19.50	19.12	19.17	3793100
2001-12-14	19.20	19.29	18.94	18.98	3878300
2001-12-17	18.73	19.12	18.61	19.00	5227400
2001-12-18	19.23	19.58	19.15	19.58	6762500
2001-12-19	19.65	20.49	19.42	20.25	9291400
2001-12-20	20.30	20.50	20.11	20.38	5467700
2001-12-21	20.80	21.00	20.51	20.70	13955900
2001-12-24	20.60	20.70	20.50	20.51	2091300
2001-12-26	20.65	20.80	20.50	20.51	3537400
2001-12-27	20.45	20.73	20.45	20.73	3901900
2001-12-28	20.65	20.99	20.65	20.97	2928500
2001-12-31	20.97	21.00	20.82	20.93	2922400
2002-01-02	20.78	20.88	20.30	20.55	4558700
2002-01-03	20.75	20.82	20.49	20.65	4332300
2002-01-04	20.70	21.08	20.70	21.04	4482400
2002-01-07	21.10	21.14	20.87	20.99	4852000
2002-01-08	21.00	21.09	20.61	20.94	3770700
2002-01-09	20.78	21.10	20.71	20.74	3344100
2002-01-10	20.85	21.00	20.75	21.00	3733600
2002-01-11	21.00	21.00	20.37	20.37	4102600
2002-01-14	20.55	20.74	20.33	20.35	4128200
2002-01-15	20.75	20.91	20.50	20.70	4383400
2002-01-16	20.20	20.53	20.15	20.15	5023600
2002-01-17	20.25	20.48	20.10	20.42	3642200
2002-01-18	20.00	20.50	19.95	20.42	3478600
2002-01-22	20.42	20.48	20.29	20.48	2372700
2002-01-23	20.40	21.03	20.32	20.92	3939700
2002-01-24	20.85	21.25	20.71	21.25	4997300
2002-01-25	21.35	21.44	21.10	21.43	4820000
2002-01-28	21.43	21.54	21.32	21.50	4178300
2002-01-29	21.50	21.65	20.00	20.31	5307000
2002-01-30	20.32	20.83	20.10	20.35	5652700
2002-01-31	20.50	20.98	20.48	20.82	4837900
2002-02-01	20.57	20.72	20.15	20.16	4420600
2002-02-04	20.25	20.25	19.56	19.83	3612800
2002-02-05	19.60	19.98	19.49	19.83	4236000
2002-02-06	19.60	19.96	19.14	19.50	5244800
2002-02-07	19.88	20.09	19.42	19.55	4584400
2002-02-08	19.35	19.93	19.35	19.70	3188200
2002-02-11	19.50	19.89	19.50	19.85	3882500
2002-02-12	19.75	19.91	19.67	19.80	3064600
2002-02-13	19.95	20.14	19.80	20.00	2477400
2002-02-14	19.82	20.09	19.70	20.04	3083300
2002-02-15	20.04	20.26	19.73	20.01	3374200
2002-02-19	19.69	19.94	19.13	19.16	4936700
2002-02-20	19.38	19.59	19.02	19.57	2827300
2002-02-21	19.95	19.95	19.25	19.28	2985900
2002-02-22	19.20	19.93	19.12	19.93	4785400
2002-02-25	19.98	20.63	19.96	20.59	3700100
2002-02-26	20.34	20.60	20.12	20.55	2381600
2002-02-27	20.55	20.99	20.46	20.85	3314900
2002-02-28	20.85	21.09	20.60	20.85	3815000
2002-03-01	20.85	21.12	20.62	21.11	3219200
2002-03-04	21.34	21.88	21.27	21.75	4349800
2002-03-05	21.50	21.80	21.19	21.19	3334500
2002-03-06	21.35	22.05	21.28	21.94	4563600
2002-03-07	21.94	22.19	21.40	21.64	3742800
2002-03-08	21.75	22.09	21.68	22.00	4765500
2002-03-11	22.00	22.38	21.76	22.29	6182500
2002-03-12	22.04	22.25	21.88	22.05	4264300
2002-03-13	22.06	22.10	21.82	22.01	3369100
2002-03-14	22.02	22.09	21.87	21.87	2682100
2002-03-15	22.00	22.50	21.97	22.49	10157900
2002-03-18	22.49	22.72	22.41	22.63	3498400
2002-03-19	22.73	23.07	22.55	23.00	4235300
2002-03-20	22.75	22.90	22.41	22.49	3591900
2002-03-21	22.37	22.45	21.98	22.27	4382100
2002-03-22	22.40	22.88	22.21	22.60	3403000
2002-03-25	22.50	22.96	22.50	22.63	5628400
2002-03-26	22.50	22.98	22.45	22.90	5210500
2002-03-27	22.75	22.97	22.67	22.68	4474000
2002-03-28	22.93	22.93	22.57	22.57	2602900
2002-04-01	22.16	22.70	22.08	22.58	3177400
2002-04-02	22.33	22.94	22.30	22.82	3197000
2002-04-03	22.79	22.79	22.34	22.41	3728800
2002-04-04	22.74	22.79	22.37	22.40	3716800
2002-04-05	22.40	22.69	22.37	22.37	3061000
2002-04-08	22.27	22.69	22.16	22.57	3782900
2002-04-09	22.65	22.88	22.60	22.77	6014400
2002-04-10	22.90	23.18	22.81	22.93	10863600
2002-04-11	22.93	22.98	22.39	22.39	5426300
2002-04-12	22.54	22.82	22.50	22.73	4434700
2002-04-15	22.98	22.98	22.39	22.40	4969500
2002-04-16	22.85	23.08	22.80	22.99	6307200
2002-04-17	23.15	23.79	22.87	23.61	8424700
2002-04-18	23.36	23.82	23.25	23.60	5221900
2002-04-19	23.55	23.86	23.42	23.82	6879100
2002-04-22	23.82	23.82	23.08	23.11	4922000
2002-04-23	23.02	23.65	23.01	23.20	3149400
2002-04-24	23.30	23.70	23.10	23.48	3720100
2002-04-25	23.25	23.78	23.25	23.64	5167400
2002-04-26	23.73	23.73	22.85	23.28	4355600
2002-04-29	23.35	23.60	23.04	23.23	3375600
2002-04-30	23.35	23.74	23.05	23.70	3790000
2002-05-01	23.70	23.94	23.37	23.70	4863500
2002-05-02	23.78	24.00	23.66	23.99	4066100
2002-05-03	23.90	23.90	23.50	23.81	3612900
2002-05-06	23.61	23.95	23.37	23.40	3577400
2002-05-07	23.70	23.75	23.40	23.61	3129800
2002-05-08	23.74	23.93	23.71	23.91	3765200
2002-05-09	23.70	24.00	23.57	23.90	4198600
2002-05-10	23.85	23.95	23.51	23.67	3246900
2002-05-13	23.50	24.05	23.47	24.05	3761700
2002-05-14	24.05	24.44	23.89	24.34	3724000
2002-05-15	24.01	24.34	23.90	24.01	3297200
2002-05-16	24.05	24.14	23.90	24.05	2795700
2002-05-17	24.00	24.15	23.84	23.91	4628100
2002-05-20	24.10	24.10	23.66	23.91	3322200
2002-05-21	24.10	24.19	23.92	24.11	4479600
2002-05-22	23.95	24.13	23.84	24.02	4434500
2002-05-23	24.10	24.50	24.04	24.45	5067600
2002-05-24	24.45	24.48	23.91	24.05	2774400
2002-05-28	24.25	24.25	23.33	23.55	5340000
2002-05-29	23.50	23.70	23.34	23.52	2543700
2002-05-30	23.35	23.79	23.11	23.53	2455500
2002-05-31	23.35	23.94	23.35	23.65	3323900
2002-06-03	23.52	23.93	23.00	23.38	2905100
2002-06-04	23.00	23.22	22.82	23.18	6238300
2002-06-05	23.30	23.50	23.02	23.23	3053000
2002-06-06	23.40	23.40	22.25	22.65	3220600
2002-06-07	22.80	23.04	22.40	22.90	3589600
2002-06-10	22.70	23.15	22.60	23.01	1841300
2002-06-11	23.14	23.34	22.59	22.60	3141000
2002-06-12	22.55	23.01	22.46	22.87	3529200
2002-06-13	22.60	22.75	22.33	22.37	2847300
2002-06-14	22.42	22.94	22.11	22.94	4511300
2002-06-17	23.00	23.78	23.00	23.75	5440100
2002-06-18	23.85	23.85	23.51	23.75	4204600
2002-06-19	23.60	23.69	23.25	23.27	3497600
2002-06-20	23.25	23.53	23.15	23.26	5177200
2002-06-21	23.00	23.21	22.65	22.70	6151700
2002-06-24	22.90	23.12	22.47	22.88	4173900
2002-06-25	23.00	23.09	22.59	22.63	3407100
2002-06-26	22.20	22.60	22.09	22.45	4700000
2002-06-27	22.56	23.00	22.37	22.98	3536600
2002-06-28	22.98	23.35	22.91	23.35	4687600
2002-07-01	23.18	23.29	22.70	22.70	3106100
2002-07-02	22.80	23.00	22.37	22.45	5253100
2002-07-03	22.10	22.11	21.25	21.76	6737300
2002-07-05	21.96	22.47	21.80	22.45	1831300
2002-07-08	22.45	22.68	22.30	22.48	3569300
2002-07-09	22.10	22.73	22.02	22.20	5187600
2002-07-10	22.30	22.49	21.57	21.64	5029300
2002-07-11	21.52	21.88	21.01	21.85	6181800
2002-07-12	21.25	21.55	20.93	21.18	4076000
2002-07-15	21.10	21.50	20.26	21.22	5787100
2002-07-16	20.75	21.13	20.20	20.25	6313800
2002-07-17	20.95	20.95	20.10	20.57	4941200
2002-07-18	20.65	20.70	19.35	19.49	4954300
2002-07-19	18.75	19.10	18.42	18.49	7373400
2002-07-22	18.50	18.92	17.91	18.40	6930300
2002-07-23	18.98	18.99	17.75	18.45	7748500
2002-07-24	17.60	18.91	17.09	18.64	9661600
2002-07-25	18.65	19.12	17.95	18.49	6676100
2002-07-26	18.50	19.70	18.29	19.67	5120300
2002-07-29	20.05	20.78	19.90	20.75	5198300
2002-07-30	21.00	21.00	20.06	20.57	5675000
2002-07-31	20.82	21.39	20.39	21.39	4703000
2002-08-01	21.39	21.39	20.45	20.52	5563000
2002-08-02	20.50	20.89	20.17	20.49	4138700
2002-08-05	20.35	20.50	19.60	20.01	4306100
2002-08-06	20.16	21.20	20.16	20.77	4900400
2002-08-07	20.90	21.15	20.51	20.90	4724000
2002-08-08	20.75	21.81	20.70	21.69	3829000
2002-08-09	21.30	21.94	21.06	21.78	3813500
2002-08-12	21.70	21.70	20.90	21.46	3581300
2002-08-13	21.45	21.90	21.24	21.25	4518000
2002-08-14	21.25	21.99	20.75	21.90	4871700
2002-08-15	21.98	22.48	21.90	22.05	4976100
2002-08-16	21.95	22.30	21.85	22.07	3186200
2002-08-19	22.00	22.49	21.90	22.43	2280900
2002-08-20	22.36	22.44	21.72	22.05	2483100
2002-08-21	22.10	22.26	21.50	22.00	2906100
2002-08-22	22.13	22.18	21.75	22.03	2955100
2002-08-23	21.95	21.96	21.26	21.56	2060900
2002-08-26	21.47	21.85	21.10	21.71	3116200
2002-08-27	21.80	21.80	21.25	21.39	3607500
2002-08-28	21.40	21.47	20.80	21.09	2885500
2002-08-29	20.84	21.67	20.75	21.32	3050600
2002-08-30	21.30	21.85	21.28	21.49	2858000
2002-09-03	21.49	21.49	20.56	20.60	4020700
2002-09-04	20.70	21.18	20.46	21.01	2992600
2002-09-05	20.45	20.98	20.34	20.68	3501900
2002-09-06	21.13	21.35	20.81	21.10	2193800
2002-09-09	20.80	21.49	20.62	21.26	2839400
2002-09-10	21.50	21.50	20.56	20.94	3480600
2002-09-11	21.50	21.56	20.78	20.89	1669000
2002-09-12	20.83	20.83	20.18	20.39	3147900
2002-09-13	20.31	20.52	19.75	20.46	2862100
2002-09-16	20.30	20.30	19.90	20.23	2975000
2002-09-17	20.70	20.78	19.87	19.91	3605300
2002-09-18	19.60	20.15	19.25	19.78	3638900
2002-09-19	19.27	19.65	19.08	19.20	3613400
2002-09-20	19.30	19.48	19.02	19.28	6710300
2002-09-23	19.10	19.11	18.35	18.68	5206800
2002-09-24	18.45	18.58	17.90	18.02	7535400
2002-09-25	18.33	18.50	17.92	18.30	7079800
2002-09-26	18.24	18.53	17.95	18.48	5755000
2002-09-27	18.64	18.89	18.28	18.41	5156100
2002-09-30	17.85	18.90	17.50	18.58	5515800
2002-10-01	18.95	19.47	18.60	19.47	7091800
2002-10-02	19.25	19.79	18.87	19.47	9201000
2002-10-03	18.75	18.95	17.66	17.79	9732700
2002-10-04	18.00	18.00	16.99	17.40	7138200
2002-10-07	17.15	17.60	16.40	16.50	4566300
2002-10-08	16.75	17.50	16.50	17.15	5833900
2002-10-09	16.65	16.88	16.17	16.25	4388900
2002-10-10	16.45	17.70	16.05	17.36	6083900
2002-10-11	17.75	19.03	17.71	18.44	5563700
2002-10-14	18.10	18.87	18.10	18.60	2968800
2002-10-15	19.50	19.74	18.99	19.35	8137900
2002-10-16	19.50	19.88	19.26	19.80	5621100
2002-10-17	20.23	20.57	20.13	20.27	6168000
2002-10-18	20.27	20.95	19.93	20.43	4808300
2002-10-21	20.06	20.74	19.95	20.66	3392300
2002-10-22	20.66	20.77	20.40	20.65	4081200
2002-10-23	20.50	20.92	20.25	20.90	3715000
2002-10-24	20.98	21.38	20.76	20.90	5364600
2002-10-25	20.58	21.13	20.40	21.03	4083500
2002-10-28	21.45	21.50	20.99	21.25	3799100
2002-10-29	21.26	21.30	20.50	20.88	3795500
2002-10-30	21.10	21.34	20.81	21.22	2940300
2002-10-31	21.40	21.48	20.81	21.09	3213000
2002-11-01	21.00	21.85	20.76	21.55	3939700
2002-11-04	21.71	22.09	21.14	21.20	4573500
2002-11-05	21.33	21.60	20.99	21.22	4938200
2002-11-06	21.40	21.46	20.41	21.28	5505300
2002-11-07	20.98	21.02	20.25	20.44	4203200
2002-11-08	20.44	20.68	19.92	20.16	4124300
2002-11-11	19.90	20.19	19.75	20.05	4683600
2002-11-12	20.28	20.99	20.10	20.62	5625500
2002-11-13	20.55	21.15	20.15	20.66	4241500
2002-11-14	21.13	21.17	20.85	21.13	3400500
2002-11-15	20.88	21.76	20.75	21.69	4485500
2002-11-18	21.69	21.75	21.04	21.24	3429400
2002-11-19	21.25	21.59	21.07	21.40	2189700
2002-11-20	21.60	22.08	21.46	21.98	4540500
2002-11-21	22.00	22.36	21.71	22.20	4757300
2002-11-22	22.21	22.38	22.00	22.00	3639000
2002-11-25	22.01	22.22	21.47	21.85	3655300
2002-11-26	21.50	21.72	21.25	21.62	4548600
2002-11-27	21.66	22.34	21.38	22.14	3373500
2002-11-29	21.92	22.20	21.79	21.90	1791100
2002-12-02	21.83	22.17	21.51	22.05	5086000
2002-12-03	21.75	22.00	21.03	21.37	5257300
2002-12-04	21.38	21.79	21.20	21.49	4482000
2002-12-05	21.75	21.75	21.06	21.16	2735900
2002-12-06	21.05	21.70	21.01	21.30	4048600
2002-12-09	21.31	21.49	20.96	21.01	3378700
2002-12-10	21.04	21.46	20.92	21.46	3548600
2002-12-11	21.05	21.55	21.05	21.47	3132600
2002-12-12	21.42	21.57	21.00	21.28	4889400
2002-12-13	21.29	21.50	20.85	20.85	4455400
2002-12-16	21.10	21.64	21.03	21.64	3705400
2002-12-17	21.64	21.81	21.45	21.47	2535900
2002-12-18	21.10	21.30	20.80	21.03	5581000
2002-12-19	21.03	21.36	20.76	20.98	3289600
2002-12-20	20.99	21.91	20.99	21.90	6699400
2002-12-23	21.91	21.99	21.50	21.72	3855100
2002-12-24	21.52	21.82	21.47	21.51	1314700
2002-12-26	21.74	21.93	21.42	21.54	2314200
2002-12-27	21.55	21.55	20.88	20.88	2476100
2002-12-30	20.95	21.37	20.80	21.20	3395200
2002-12-31	21.07	21.31	20.86	21.22	3157700
2003-01-02	21.53	21.64	21.15	21.43	5131000
2003-01-03	21.02	21.69	21.02	21.48	3398700
2003-01-06	21.50	22.71	21.49	22.65	6704900
2003-01-07	22.66	22.70	22.25	22.48	5067900
2003-01-08	22.49	22.60	22.06	22.35	3579900
2003-01-09	22.47	22.94	22.37	22.85	3965800
2003-01-10	22.60	23.40	22.52	23.14	6518900
2003-01-13	23.45	23.47	22.90	22.97	3467900
2003-01-14	23.13	23.35	22.82	23.27	3674700
2003-01-15	23.45	23.45	22.80	22.92	4981600
2003-01-16	23.12	23.30	22.37	22.58	4742700
2003-01-17	22.58	22.80	22.34	22.43	3734600
2003-01-21	22.84	22.88	22.10	22.10	5492600
2003-01-22	22.11	22.30	21.80	21.99	5134900
2003-01-23	22.05	22.29	21.60	21.76	5036200
2003-01-24	21.76	21.76	20.98	21.11	4298100
2003-01-27	21.02	21.38	20.57	20.84	3636400
2003-01-28	20.90	21.08	20.76	20.89	4198400
2003-01-29	20.50	21.15	20.36	20.86	2991600
2003-01-30	21.00	21.00	20.52	20.70	3775400
2003-01-31	20.71	21.15	20.43	21.10	5280200
2003-02-03	21.14	21.27	20.98	21.14	3623700
2003-02-04	21.15	21.15	20.74	21.00	4419700
2003-02-05	21.00	21.10	20.46	20.50	4823800
2003-02-06	20.45	20.66	20.17	20.49	3512000
2003-02-07	20.50	20.89	20.10	20.24	2871400
2003-02-10	20.34	20.55	20.02	20.50	2582500
2003-02-11	20.60	20.73	19.98	20.21	3094800
2003-02-12	20.22	20.41	20.00	20.00	2681400
2003-02-13	20.20	20.23	19.60	20.15	4016400
2003-02-14	20.05	20.41	19.71	20.39	3723700
2003-02-18	20.50	20.94	20.44	20.70	3336000
2003-02-19	20.77	20.77	20.36	20.65	2103600
2003-02-20	20.56	20.90	20.48	20.73	3171500
2003-02-21	20.88	21.23	20.66	21.02	3538200
2003-02-24	20.90	20.91	20.40	20.53	2665300
2003-02-25	20.56	20.70	20.05	20.60	3195200
2003-02-26	20.60	20.60	20.18	20.25	3041700
2003-02-27	20.45	21.00	20.32	20.79	4023300
2003-02-28	21.00	21.19	20.66	20.92	3796400
2003-03-03	20.69	21.34	20.59	20.72	3308100
2003-03-04	20.55	20.75	20.42	20.57	3498200
2003-03-05	20.42	20.85	20.34	20.75	3263300
2003-03-06	20.75	20.75	20.20	20.26	4329700
2003-03-07	20.26	20.75	20.00	20.68	4108900
2003-03-10	20.47	20.47	19.97	20.09	4119400
2003-03-11	20.02	20.03	19.18	19.22	6569800
2003-03-12	19.22	19.22	18.56	19.00	6847000
2003-03-13	19.33	19.58	18.94	19.50	6721700
2003-03-14	19.64	19.64	19.24	19.49	6006100
2003-03-17	19.49	19.92	19.25	19.88	6770100
2003-03-18	20.05	20.10	19.65	19.98	4571600
2003-03-19	20.05	20.57	20.00	20.50	5593900
2003-03-20	20.50	20.73	20.16	20.68	4405200
2003-03-21	21.00	21.10	20.40	21.09	4904700
2003-03-24	21.09	21.09	20.33	20.34	3809900
2003-03-25	19.98	20.86	19.96	20.65	4303400
2003-03-26	20.68	20.71	20.25	20.35	4660500
2003-03-27	20.14	20.14	19.75	19.80	5340100
2003-03-28	19.80	19.80	19.55	19.78	3509300
2003-03-31	19.19	19.58	18.94	18.98	5796400
2003-04-01	19.08	19.40	18.96	19.30	4859000
2003-04-02	19.57	19.90	19.56	19.80	6445100
2003-04-03	19.82	20.00	19.41	19.49	5126900
2003-04-04	19.49	19.71	19.46	19.63	5421100
2003-04-07	20.00	20.40	19.70	19.70	5893300
2003-04-08	19.80	19.98	19.62	19.70	4061300
2003-04-09	19.38	19.95	19.25	19.31	3463800
2003-04-10	19.56	19.74	19.44	19.60	3835200
2003-04-11	19.85	20.15	19.80	19.94	4652300
2003-04-14	19.94	20.48	19.69	20.46	3799600
2003-04-15	20.46	21.25	20.16	21.10	7457200
2003-04-16	21.45	21.47	21.11	21.35	8567500
2003-04-17	21.35	21.79	21.24	21.75	5182500
2003-04-21	21.65	21.98	21.51	21.86	5139900
2003-04-22	21.65	22.56	21.60	22.52	6610700
2003-04-23	22.30	22.99	22.27	22.86	6643600
2003-04-24	22.86	22.86	22.37	22.40	4126700
2003-04-25	22.45	22.55	22.15	22.19	4386900
2003-04-28	22.15	22.52	22.13	22.36	3690000
2003-04-29	22.36	22.48	22.15	22.20	4133200
2003-04-30	22.20	22.50	21.80	22.15	8198300
2003-05-01	22.17	22.65	21.99	22.46	4573000
2003-05-02	22.50	23.17	22.48	23.06	4703300
2003-05-05	23.06	23.06	22.46	22.47	4494300
2003-05-06	22.48	22.80	22.38	22.63	3649600
2003-05-07	22.63	22.87	22.49	22.83	4926600
2003-05-08	22.63	22.67	22.16	22.19	4739300
2003-05-09	22.35	22.38	22.07	22.14	5135100
2003-05-12	22.13	22.50	22.00	22.40	3687800
2003-05-13	22.30	22.68	22.20	22.52	3517200
2003-05-14	22.77	22.81	22.42	22.57	3403900
2003-05-15	22.82	23.00	22.70	22.96	4258400
2003-05-16	22.96	23.42	22.85	23.33	7709800
2003-05-19	23.33	23.33	22.65	22.70	3315400
2003-05-20	22.70	22.80	22.30	22.61	3844300
2003-05-21	22.50	22.89	22.43	22.77	3703800
2003-05-22	22.90	23.05	22.77	22.90	3656700
2003-05-23	22.90	23.36	22.80	23.20	3332400
2003-05-27	23.00	23.65	22.83	23.58	5787700
2003-05-28	23.58	23.79	23.44	23.53	4093500
2003-05-29	23.38	23.65	22.93	23.04	4960300
2003-05-30	23.28	23.73	23.22	23.70	4542100
2003-06-02	23.80	23.91	23.60	23.64	5260600
2003-06-03	23.65	23.77	23.38	23.70	4377100
2003-06-04	23.60	24.25	23.60	24.18	4770700
2003-06-05	24.18	24.18	23.59	24.12	3536500
2003-06-06	24.33	24.81	24.21	24.54	7262500
2003-06-09	24.25	24.51	24.06	24.24	4110700
2003-06-10	24.48	24.48	24.00	24.18	4479500
2003-06-11	24.18	24.74	24.10	24.62	4166500
2003-06-12	24.73	24.85	24.50	24.77	3935500
2003-06-13	24.83	24.87	24.36	24.63	2217900
2003-06-16	24.88	24.98	24.72	24.90	3535600
2003-06-17	24.90	24.98	24.64	24.93	3870200
2003-06-18	24.93	24.97	24.60	24.97	6383200
2003-06-19	24.97	24.99	24.55	24.80	5144800
2003-06-20	24.95	24.96	24.50	24.69	7134900
2003-06-23	24.65	24.65	24.06	24.22	3817200
2003-06-24	24.30	24.69	24.25	24.55	4057000
2003-06-25	24.68	24.95	24.54	24.65	4519600
2003-06-26	24.60	24.90	24.42	24.88	3895900
2003-06-27	24.93	24.98	24.47	24.59	3368400
2003-06-30	24.75	24.93	24.50	24.50	5716900
2003-07-01	24.32	24.80	24.25	24.72	4514900
2003-07-02	24.73	24.84	24.26	24.77	5100600
2003-07-03	24.84	24.84	24.29	24.39	2281500
2003-07-07	24.56	24.95	24.56	24.87	3242000
2003-07-08	24.75	24.96	24.65	24.92	3185700
2003-07-09	24.85	24.97	24.66	24.86	3364800
2003-07-10	24.72	24.93	24.58	24.62	4381300
2003-07-11	24.62	24.90	24.60	24.85	3472600
2003-07-14	25.00	25.82	24.99	25.39	9430400
2003-07-15	25.74	25.75	24.50	25.02	7348400
2003-07-16	25.10	25.13	24.77	25.09	5325000
2003-07-17	25.04	25.10	24.52	24.67	5439900
2003-07-18	24.75	25.10	24.50	25.05	3540900
2003-07-21	25.20	25.21	24.52	24.70	3027500
2003-07-22	24.90	25.15	24.59	25.05	2414700
2003-07-23	24.95	25.00	24.61	24.94	1700300
2003-07-24	25.00	25.22	24.61	24.63	2598500
2003-07-25	24.79	25.17	24.61	25.10	2716800
2003-07-28	25.02	25.05	24.75	24.80	3150300
2003-07-29	24.90	25.03	24.53	24.88	3589800
2003-07-30	25.05	25.10	24.70	24.72	2958500
2003-07-31	24.80	24.97	24.50	24.52	3322100
2003-08-01	24.68	24.68	23.92	24.03	4039600
2003-08-04	24.03	24.24	23.40	24.19	4469000
2003-08-05	23.96	24.01	23.39	23.40	3298300
2003-08-06	23.74	23.93	22.93	23.66	3543800
2003-08-07	23.57	23.85	23.41	23.76	3402100
2003-08-08	23.78	23.93	23.65	23.91	2332400
2003-08-11	23.99	24.09	23.61	23.72	2270300
2003-08-12	23.85	24.29	23.71	24.25	3423000
2003-08-13	24.25	24.27	23.77	23.82	2034900
2003-08-14	23.95	24.10	23.77	24.00	3122600
2003-08-15	24.12	24.14	23.78	23.87	2231100
2003-08-18	23.98	24.13	23.94	24.02	3096400
2003-08-19	24.02	24.14	23.70	23.95	2128200
2003-08-20	23.95	24.14	23.88	24.06	2063400
2003-08-21	24.06	24.28	23.75	24.05	3144300
2003-08-22	24.20	24.23	23.61	23.65	3356600
2003-08-25	23.68	23.72	23.42	23.64	2421100
2003-08-26	23.45	23.56	23.15	23.56	3243300
2003-08-27	23.40	23.65	23.35	23.45	3095100
2003-08-28	23.43	23.75	23.35	23.68	2852200
2003-08-29	23.69	23.90	23.61	23.90	3012100
2003-09-02	23.85	24.20	23.71	24.12	3526100
2003-09-03	24.18	24.18	23.94	24.10	2760600
2003-09-04	24.00	24.15	23.80	24.06	2753000
2003-09-05	24.06	24.18	23.76	24.02	2680200
2003-09-08	24.05	24.20	23.95	24.10	2282200
2003-09-09	23.92	24.07	23.90	24.00	2191700
2003-09-10	24.01	24.01	23.57	23.66	3157500
2003-09-11	23.94	24.06	23.78	23.84	2897700
2003-09-12	23.84	23.97	23.65	23.85	3459700
2003-09-15	23.85	23.89	23.55	23.71	2656700
2003-09-16	23.78	24.13	23.73	24.13	3670000
2003-09-17	24.00	24.25	23.95	24.15	3089700
2003-09-18	24.10	24.87	24.06	24.78	4983100
2003-09-19	24.78	24.78	24.48	24.74	4262200
2003-09-22	24.35	24.47	24.12	24.32	3460300
2003-09-23	24.49	24.63	24.21	24.56	3123600
2003-09-24	24.63	24.80	24.28	24.38	3900800
2003-09-25	24.34	24.67	24.26	24.38	2816800
2003-09-26	24.17	24.27	23.90	24.01	3264600
2003-09-29	23.97	24.59	23.75	24.30	4062800
2003-09-30	24.30	24.30	23.88	23.99	4412200
2003-10-01	24.20	24.82	24.04	24.81	4228600
2003-10-02	24.75	24.75	24.35	24.60	3897700
2003-10-03	24.60	24.95	24.60	24.73	3521600
2003-10-06	24.85	24.97	24.71	24.88	2481300
2003-10-07	24.33	24.97	24.33	24.96	3982500
2003-10-08	24.98	25.08	24.95	24.99	5781900
2003-10-09	25.10	25.45	25.07	25.38	4503100
2003-10-10	25.40	25.45	25.19	25.20	2591400
2003-10-13	25.40	25.50	25.25	25.33	3233100
2003-10-14	25.33	25.71	25.26	25.65	3058500
2003-10-15	25.75	25.87	25.59	25.69	4278000
2003-10-16	25.78	25.96	25.67	25.78	3481000
2003-10-17	25.85	25.85	24.50	25.50	4105900
2003-10-20	25.50	25.57	25.24	25.53	1888800
2003-10-21	25.53	26.29	25.18	26.23	8351400
2003-10-22	25.92	26.20	25.64	25.80	5077900
2003-10-23	25.80	26.30	25.76	26.29	5808900
2003-10-24	25.55	26.31	25.55	26.30	5286800
2003-10-27	26.30	27.20	26.30	26.68	7096100
2003-10-28	26.68	27.25	26.68	27.22	7628800
2003-10-29	27.22	27.60	26.95	27.53	7752600
2003-10-30	27.62	27.65	27.43	27.54	5239200
2003-10-31	27.48	27.54	27.15	27.22	5086400
2003-11-03	27.22	27.34	26.80	27.01	7306000
2003-11-04	27.01	27.01	26.43	26.82	7187000
2003-11-05	26.62	26.95	26.46	26.93	4838000
2003-11-06	26.93	27.20	26.70	27.20	4960100
2003-11-07	27.15	27.33	27.01	27.11	4349300
2003-11-10	26.95	27.14	26.83	27.07	3920900
2003-11-11	27.07	27.51	27.07	27.50	4159300
2003-11-12	27.53	27.67	27.37	27.62	4503400
2003-11-13	27.62	27.80	27.50	27.70	3726800
2003-11-14	27.70	27.80	27.55	27.65	4949900
2003-11-17	27.45	27.54	27.11	27.39	3389700
2003-11-18	27.39	27.39	26.89	27.04	4782400
2003-11-19	27.20	27.25	26.95	27.16	3530600
2003-11-20	26.91	27.58	26.68	27.14	3906000
2003-11-21	27.35	27.35	27.03	27.09	3779200
2003-11-24	27.09	27.54	27.04	27.48	3167700
2003-11-25	27.48	27.77	27.40	27.70	2995600
2003-11-26	27.65	27.74	27.55	27.73	2467900
2003-11-28	27.73	27.79	27.63	27.71	1570000
2003-12-01	27.78	27.90	27.59	27.84	3260500
2003-12-02	27.70	27.96	27.70	27.87	4055300
2003-12-03	27.77	28.07	27.76	27.95	4455400
2003-12-04	27.82	28.06	27.78	27.96	4619800
2003-12-05	27.75	27.98	27.72	27.86	3514100
2003-12-08	27.80	28.19	27.80	28.15	3349400
2003-12-09	28.10	28.14	27.61	27.85	4599000
2003-12-10	27.78	27.90	27.65	27.78	4218800
2003-12-11	27.70	28.00	27.70	27.88	3205600
2003-12-12	27.82	28.02	27.62	27.98	2759900
2003-12-15	28.28	28.29	27.70	27.73	4728800
2003-12-16	27.80	28.19	27.79	28.12	4267800
2003-12-17	28.18	28.39	28.05	28.36	5357900
2003-12-18	28.36	28.98	28.29	28.91	5668200
2003-12-19	28.94	29.10	28.69	28.91	5393000
2003-12-22	28.90	29.00	28.61	28.81	5774500
2003-12-23	28.87	29.26	28.87	29.24	4199800
2003-12-24	29.25	29.48	29.24	29.35	2299700
2003-12-26	29.35	29.54	29.32	29.45	1978100
2003-12-29	29.40	29.63	29.33	29.60	4010100
2003-12-30	29.60	30.00	29.55	29.77	4265400
2003-12-31	29.78	29.92	29.63	29.78	4028300
2004-01-02	29.58	29.70	28.99	29.15	4516000
2004-01-05	29.18	29.33	28.55	28.86	5380500
2004-01-06	28.55	28.58	28.20	28.43	8732200
2004-01-07	28.20	28.51	28.17	28.41	8832800
2004-01-08	28.25	28.32	28.10	28.22	4812500
2004-01-09	27.90	28.34	27.80	27.85	8092400
2004-01-12	27.85	28.00	27.68	27.79	5957800
2004-01-13	28.00	28.00	27.30	27.47	4913700
2004-01-14	27.60	27.67	27.46	27.57	5041800
2004-01-15	28.12	28.64	28.02	28.48	12469500
2004-01-16	28.60	28.80	28.40	28.50	7343300
2004-01-20	28.00	28.48	28.00	28.20	6929100
2004-01-21	28.10	28.12	27.69	27.95	9981200
2004-01-22	27.75	28.22	27.62	27.86	5764100
2004-01-23	28.00	28.08	27.76	28.06	4839400
2004-01-26	27.93	28.25	27.82	28.20	7246800
2004-01-27	28.72	28.72	28.38	28.55	6705600
2004-01-28	28.80	28.99	28.46	28.52	7625300
2004-01-29	28.60	28.62	27.76	28.34	6134600
2004-01-30	28.34	28.50	28.20	28.27	4039100
2004-02-02	28.32	28.92	28.20	28.57	4712700
2004-02-03	28.30	28.38	27.65	27.95	7574500
2004-02-04	27.95	28.15	27.87	27.94	7294200
2004-02-05	27.98	27.98	27.55	27.62	6660200
2004-02-06	27.75	27.95	27.50	27.86	5323200
2004-02-09	27.87	28.00	27.70	27.74	5162700
2004-02-10	27.90	28.00	27.65	27.85	5517200
2004-02-11	27.85	28.06	27.60	28.03	6664600
2004-02-12	27.90	28.13	27.78	27.81	4430000
2004-02-13	27.82	27.95	27.50	27.50	5131700
2004-02-17	27.90	27.96	27.74	27.78	3933400
2004-02-18	27.80	27.82	27.45	27.50	4916300
2004-02-19	27.65	27.89	27.42	27.65	5716600
2004-02-20	27.55	28.20	27.51	28.03	7063400
2004-02-23	27.90	28.17	27.80	27.85	5344400
2004-02-24	27.78	28.02	27.56	27.85	5025500
2004-02-25	27.97	28.26	27.82	28.14	6907200
2004-02-26	28.10	28.49	28.03	28.40	6759000
2004-02-27	28.23	28.66	28.23	28.53	5925000
2004-03-01	28.53	28.75	28.42	28.71	4734700
2004-03-02	28.65	28.71	28.53	28.63	5970300
2004-03-03	28.50	28.84	28.41	28.76	4875200
2004-03-04	28.70	29.04	28.61	28.93	4252200
2004-03-05	28.66	29.40	28.64	29.36	6956500
2004-03-08	29.30	29.36	28.60	28.60	5516200
2004-03-09	28.64	28.70	28.24	28.41	5869400
2004-03-10	28.15	28.35	27.93	28.01	6217100
2004-03-11	28.01	28.45	27.63	27.63	6666100
2004-03-12	28.05	28.28	27.89	28.22	4337800
2004-03-15	27.95	27.98	26.41	27.65	7035900
2004-03-16	27.97	27.99	27.75	27.90	6957300
2004-03-17	28.00	28.40	27.95	28.30	3694400
2004-03-18	27.95	28.28	27.76	28.12	5454700
2004-03-19	28.09	28.09	27.65	27.66	5114200
2004-03-22	27.66	27.75	27.16	27.25	5009600
2004-03-23	27.45	27.73	27.28	27.58	4035400
2004-03-24	27.40	27.55	26.93	27.21	7385000
2004-03-25	27.32	27.65	27.28	27.58	4067200
2004-03-26	27.50	27.74	27.46	27.60	3775600
2004-03-29	27.45	27.80	27.45	27.71	5649700
2004-03-30	27.60	27.86	27.60	27.84	4944800
2004-03-31	27.85	27.87	27.53	27.65	4716600
2004-04-01	27.72	27.78	27.55	27.61	3778100
2004-04-02	27.80	27.84	26.71	27.01	6350500
2004-04-05	27.01	27.10	26.70	27.10	5815900
2004-04-06	26.80	27.18	26.76	26.91	6279500
2004-04-07	26.94	27.00	26.58	26.81	5074000
2004-04-08	26.90	26.95	26.42	26.62	5773700
2004-04-12	26.75	26.90	26.50	26.56	5026000
2004-04-13	26.60	26.62	26.22	26.44	6480000
2004-04-14	26.40	26.50	25.60	25.80	9178800
2004-04-15	26.00	26.10	25.84	25.97	9872300
2004-04-16	26.15	26.43	26.07	26.30	7050400
2004-04-19	26.36	26.39	25.84	25.99	3875400
2004-04-20	26.30	26.30	25.75	25.83	5871200
2004-04-21	25.65	26.22	25.51	25.88	5648700
2004-04-22	25.89	26.50	25.87	26.24	6848700
2004-04-23	26.30	26.30	26.01	26.14	3848600
2004-04-26	26.25	26.30	25.91	26.00	3779400
2004-04-27	26.07	26.42	26.00	26.18	4463700
2004-04-28	26.17	26.17	25.75	25.76	4119000
2004-04-29	25.88	26.10	25.45	25.59	4564900
2004-04-30	25.73	25.85	25.49	25.64	4157400
2004-05-03	25.61	25.87	25.55	25.85	4044500
2004-05-04	25.70	26.47	25.70	26.19	4406800
2004-05-05	26.38	26.74	26.19	26.49	5497100
2004-05-06	26.25	26.49	26.14	26.28	4011700
2004-05-07	26.29	26.33	25.40	25.45	5407900
2004-05-10	25.44	25.45	24.89	25.13	6296300
2004-05-11	25.30	25.55	25.16	25.39	5009400
2004-05-12	25.22	25.89	25.22	25.85	6491600
2004-05-13	25.70	26.32	25.68	26.29	5218100
2004-05-14	26.09	26.64	26.09	26.41	4030100
2004-05-17	26.00	26.27	25.90	25.98	5115900
2004-05-18	25.98	26.68	25.98	26.49	4466400
2004-05-19	26.75	27.19	26.55	26.55	5079700
2004-05-20	26.50	26.78	26.41	26.58	3942900
2004-05-21	26.78	27.10	26.62	26.94	4357700
2004-05-24	27.20	27.35	26.87	27.24	4412400
2004-05-25	27.05	27.73	27.00	27.70	5768100
2004-05-26	27.60	28.08	27.60	28.08	5568600
2004-05-27	28.22	28.39	28.08	28.28	6621500
2004-05-28	28.17	28.26	28.01	28.10	5092700
2004-06-01	28.00	28.20	27.70	28.14	7836500
2004-06-02	28.15	28.58	28.11	28.53	5969200
2004-06-03	28.36	28.43	28.15	28.15	4914900
2004-06-04	28.28	28.50	28.26	28.37	3615400
2004-06-07	28.50	28.65	28.35	28.39	4788300
2004-06-08	28.35	28.39	28.12	28.39	6633100
2004-06-09	28.27	28.38	27.91	27.95	4888300
2004-06-10	28.02	28.20	27.96	28.14	3317700
2004-06-14	28.05	28.06	27.81	27.86	4398100
2004-06-15	28.12	28.40	28.07	28.14	4024600
2004-06-16	28.10	28.35	28.01	28.10	3170500
2004-06-17	28.05	28.05	27.75	27.90	2989400
2004-06-18	27.91	28.32	27.88	28.32	5452200
2004-06-21	28.20	28.56	28.19	28.25	3821800
2004-06-22	28.25	28.62	28.20	28.56	3215500
2004-06-23	28.48	28.56	28.18	28.44	4451200
2004-06-24	28.47	28.65	28.24	28.29	3918900
2004-06-25	28.32	28.44	27.79	27.79	5115600
2004-06-28	28.10	28.14	27.75	27.85	3376400
2004-06-29	27.70	27.73	27.40	27.45	4100900
2004-06-30	27.52	27.70	27.15	27.56	4824000
2004-07-01	27.50	28.00	27.42	27.62	6512000
2004-07-02	27.52	28.27	27.52	28.11	3936000
2004-07-06	27.90	28.02	27.70	27.78	4187500
2004-07-07	27.82	28.00	27.75	27.86	3351500
2004-07-08	27.74	27.88	27.59	27.75	2874100
2004-07-09	27.76	27.89	27.72	27.86	2169400
2004-07-12	27.86	28.27	27.83	28.17	3038600
2004-07-13	28.29	28.71	28.20	28.53	4955600
2004-07-14	28.35	28.65	28.26	28.50	4475500
2004-07-15	28.50	28.63	28.10	28.29	3860000
2004-07-16	28.45	28.55	27.92	27.99	5071800
2004-07-19	28.24	28.26	27.95	27.96	5772400
2004-07-20	27.96	28.25	27.75	28.17	5497700
2004-07-21	28.05	28.39	27.76	27.77	3998600
2004-07-22	27.63	28.05	27.54	27.95	4462700
2004-07-23	27.75	27.95	27.70	27.80	2835000
2004-07-26	27.80	28.05	27.80	27.92	3078300
2004-07-27	27.95	28.42	27.90	28.34	3668400
2004-07-28	28.34	28.41	28.05	28.29	3235700
2004-07-29	28.40	28.75	28.35	28.67	4196800
2004-07-30	28.62	28.67	28.12	28.30	4046500
2004-08-02	28.13	28.41	28.04	28.36	3345700
2004-08-03	28.50	28.60	28.29	28.41	3917200
2004-08-04	28.41	29.00	28.27	28.81	5123100
2004-08-05	28.77	28.80	28.38	28.44	4152400
2004-08-06	28.09	28.44	27.97	28.15	4363400
2004-08-09	28.15	28.31	28.10	28.10	2518100
2004-08-10	28.25	28.64	28.17	28.61	3470200
2004-08-11	28.56	28.77	28.33	28.68	2896600
2004-08-12	28.54	28.59	28.31	28.42	4244600
2004-08-13	28.57	28.76	28.40	28.76	3755200
2004-08-16	28.79	28.90	28.66	28.80	3951700
2004-08-17	28.85	29.04	28.75	28.85	4209200
2004-08-18	28.85	29.06	28.77	29.01	2931700
2004-08-19	28.95	28.98	28.50	28.72	3375000
2004-08-20	28.72	28.86	28.49	28.85	3888400
2004-08-23	28.73	28.99	28.72	28.86	3142400
2004-08-24	28.95	28.99	28.76	28.79	2646200
2004-08-25	28.71	28.85	28.52	28.80	3903700
2004-08-26	28.80	29.11	28.70	29.10	4149400
2004-08-27	29.10	29.36	29.09	29.32	2913400
2004-08-30	29.20	29.34	29.09	29.13	2088000
2004-08-31	29.14	29.50	29.05	29.50	3673600
2004-09-01	29.41	29.49	29.28	29.43	2569800
2004-09-02	29.43	29.55	29.20	29.50	2595300
2004-09-03	29.50	29.90	29.48	29.54	3425000
2004-09-07	29.62	30.00	29.62	30.00	5111600
2004-09-08	29.90	29.98	29.72	29.76	4706700
2004-09-09	29.70	29.70	29.33	29.33	5636100
2004-09-10	29.21	29.50	29.01	29.41	3074400
2004-09-13	29.48	29.60	29.30	29.54	3716000
2004-09-14	29.45	29.70	29.39	29.47	3688900
2004-09-15	29.37	29.45	28.92	29.01	4380400
2004-09-16	29.15	29.44	29.08	29.35	2961100
2004-09-17	29.35	29.58	29.18	29.24	5579900
2004-09-20	29.15	29.21	28.95	29.02	3338000
2004-09-21	29.05	29.28	28.75	29.23	3298800
2004-09-22	29.13	29.16	28.79	28.85	3699800
2004-09-23	28.76	28.85	28.48	28.60	4543200
2004-09-24	28.45	28.77	28.42	28.59	2927100
2004-09-27	28.59	28.65	28.28	28.45	4607700
2004-09-28	28.30	28.54	28.00	28.49	3919100
2004-09-29	28.40	28.46	28.21	28.45	3872600
2004-09-30	28.60	28.92	28.47	28.90	5380300
2004-10-01	29.08	29.40	28.12	29.27	4112100
2004-10-04	29.20	29.31	28.85	28.90	4511800
2004-10-05	28.92	29.24	28.92	29.08	2761800
2004-10-06	29.15	29.38	29.10	29.37	2788300
2004-10-07	29.22	29.40	29.16	29.23	2702400
2004-10-08	29.24	29.54	29.23	29.42	3340500
2004-10-11	29.42	29.56	29.42	29.47	1469800
2004-10-12	29.35	29.35	29.02	29.17	4406100
2004-10-13	29.10	29.21	28.94	29.09	4148600
2004-10-14	29.09	29.20	28.73	28.74	3628600
2004-10-15	28.90	29.52	28.82	29.37	4472600
2004-10-18	29.39	29.56	29.12	29.44	3597300
2004-10-19	29.44	29.45	28.40	28.45	4992200
2004-10-20	28.46	28.51	27.92	28.07	5679700
2004-10-21	28.07	28.29	27.85	28.00	5596900
2004-10-22	28.07	28.19	27.84	27.86	3276300
2004-10-25	27.80	27.84	27.52	27.75	3661400
2004-10-26	27.75	28.29	27.75	28.29	3410300
2004-10-27	28.16	28.31	28.06	28.11	5595500
2004-10-28	28.05	28.39	27.90	28.39	3549900
2004-10-29	28.39	28.63	28.39	28.61	4530500
2004-11-01	28.73	28.79	28.55	28.69	3498800
2004-11-02	28.50	28.95	28.50	28.61	3528100
2004-11-03	28.86	29.02	28.78	29.01	4004500
2004-11-04	28.93	29.77	28.80	29.72	5552900
2004-11-05	29.65	29.95	29.61	29.77	6278600
2004-11-08	29.25	29.79	29.25	29.65	4752600
2004-11-09	29.60	29.84	29.59	29.71	3302700
2004-11-10	29.88	30.00	29.78	29.90	4299500
2004-11-11	29.95	30.20	29.94	30.13	4395500
2004-11-12	30.15	30.48	30.00	30.48	4903700
2004-11-15	30.20	30.50	30.12	30.34	3855100
2004-11-16	30.15	30.25	29.93	30.06	4276600
2004-11-17	30.05	30.36	30.00	30.03	4055900
2004-11-18	30.10	30.15	29.65	29.72	5069000
2004-11-19	29.92	29.94	29.49	29.60	4465200
2004-11-22	29.60	29.81	29.33	29.76	4110000
2004-11-23	29.78	30.02	29.67	29.99	4404300
2004-11-24	30.02	30.12	29.86	29.90	3353500
2004-11-26	29.97	30.03	29.82	29.94	1035700
2004-11-29	29.94	30.04	29.78	29.81	3963200
2004-11-30	29.83	29.83	29.59	29.63	3944600
2004-12-01	29.58	30.19	29.57	30.15	3985800
2004-12-02	30.05	30.20	30.04	30.14	2724500
2004-12-03	30.10	30.10	29.55	29.67	5512700
2004-12-06	29.73	29.75	29.55	29.66	4318800
2004-12-07	29.66	29.75	29.38	29.39	4649300
2004-12-08	29.48	29.70	29.40	29.49	4264800
2004-12-09	29.40	29.46	29.32	29.40	7105200
2004-12-10	29.65	29.93	29.27	29.40	4761900
2004-12-13	29.46	29.52	29.32	29.50	5712600
2004-12-14	29.50	29.77	29.46	29.70	4366600
2004-12-15	29.65	29.93	29.60	29.93	4309000
2004-12-16	29.88	30.28	29.77	30.28	8511600
2004-12-17	29.95	30.17	29.86	29.90	8958900
2004-12-20	29.90	30.19	29.77	29.87	4082500
2004-12-21	30.00	30.97	29.88	30.88	7924500
2004-12-22	31.00	31.65	30.95	31.52	9604700
2004-12-23	31.45	31.56	31.35	31.47	4168200
2004-12-27	31.45	31.54	31.22	31.27	3691800
2004-12-28	31.33	31.61	31.33	31.53	4490800
2004-12-29	31.24	31.38	31.06	31.16	3750400
2004-12-30	31.20	31.29	31.14	31.15	2476200
2004-12-31	31.15	31.46	31.15	31.32	2776500
2005-01-03	31.20	31.33	30.84	31.05	5374600
2005-01-04	31.05	31.36	30.84	30.90	4552700
2005-01-05	30.95	31.24	30.93	31.06	5701600
2005-01-06	31.03	31.23	30.87	30.99	4203000
2005-01-07	30.80	31.00	30.41	30.45	5312700
2005-01-10	30.32	30.59	30.17	30.36	3967500
2005-01-11	30.17	30.54	30.08	30.15	4438600
2005-01-12	30.15	30.39	29.86	30.35	5464100
2005-01-13	30.25	30.48	30.00	30.10	4814800
2005-01-14	30.23	30.31	30.01	30.19	4420400
2005-01-18	30.40	31.10	30.32	31.03	6282600
2005-01-19	31.00	31.02	30.56	30.56	4656700
2005-01-20	30.52	30.58	30.11	30.32	4148700
2005-01-21	30.32	30.35	29.91	29.96	6128200
2005-01-24	29.97	30.26	29.90	30.00	3768200
2005-01-25	30.03	30.27	30.00	30.20	5597500
2005-01-26	30.15	30.30	30.07	30.21	4007600
2005-01-27	30.30	30.60	30.13	30.31	4182300
2005-01-28	30.21	30.35	29.66	29.80	5199300
2005-01-31	30.00	30.18	29.80	30.05	4031700
2005-02-01	30.08	30.55	30.04	30.43	5143000
2005-02-02	30.40	30.71	30.31	30.63	4118800
2005-02-03	30.50	30.56	30.28	30.41	3995500
2005-02-04	30.35	30.55	30.28	30.46	3325200
2005-02-07	30.38	30.90	30.35	30.79	3238700
2005-02-08	30.75	30.82	30.45	30.62	3837900
2005-02-09	30.67	30.69	30.15	30.20	3373100
2005-02-10	30.30	30.35	30.04	30.12	3955100
2005-02-11	30.18	30.56	30.06	30.30	4225000
2005-02-14	30.31	30.38	30.16	30.23	2759900
2005-02-15	30.10	30.36	30.10	30.25	3079400
2005-02-16	30.12	30.19	29.88	29.95	4427900
2005-02-17	29.98	30.00	29.66	29.71	4720400
2005-02-18	29.78	29.78	29.36	29.41	4559100
2005-02-22	29.33	29.52	29.10	29.14	4264500
2005-02-23	29.80	29.99	29.35	29.68	5713500
2005-02-24	29.75	29.95	29.58	29.80	4220200
2005-02-25	29.88	29.99	29.73	29.85	4089700
2005-02-28	29.87	29.94	29.68	29.75	4885900
2005-03-01	29.88	29.99	29.84	29.89	4331600
2005-03-02	29.64	30.01	29.53	29.74	4279900
2005-03-03	29.88	30.00	29.41	29.45	4993400
2005-03-04	29.65	30.10	29.54	29.65	4983700
2005-03-07	29.65	29.94	29.60	29.79	3913800
2005-03-08	29.50	29.85	29.50	29.81	5129400
2005-03-09	29.81	29.89	29.48	29.50	4325300
2005-03-10	29.50	29.73	29.42	29.60	3702900
2005-03-11	29.62	29.77	29.43	29.56	3353600
2005-03-14	29.65	29.85	29.52	29.82	3768500
2005-03-15	29.98	30.12	29.62	29.65	3494100
2005-03-16	29.46	29.62	29.22	29.38	4129400
2005-03-17	29.31	29.36	29.10	29.22	3235500
2005-03-18	29.00	29.35	28.86	29.29	8300500
2005-03-21	29.18	29.23	28.76	29.01	3255700
2005-03-22	28.85	29.14	28.39	28.40	5618300
2005-03-23	28.44	28.64	28.35	28.43	5252300
2005-03-24	28.43	28.75	28.28	28.30	4195100
2005-03-28	28.55	28.71	28.41	28.45	4006600
2005-03-29	28.25	28.75	28.20	28.32	5442800
2005-03-30	28.30	28.72	28.17	28.63	4868500
2005-03-31	28.60	29.00	28.54	28.82	5966500
2005-04-01	28.95	29.09	28.41	28.50	5052800
2005-04-04	28.54	28.67	28.11	28.51	4697700
2005-04-05	28.55	28.79	28.32	28.57	3213000
2005-04-06	28.72	29.00	28.66	28.91	3063000
2005-04-07	28.72	28.99	28.60	28.82	2877200
2005-04-08	28.83	28.90	28.35	28.38	2986000
2005-04-11	28.50	28.53	28.29	28.41	3355200
2005-04-12	28.35	28.99	28.25	28.87	3277400
2005-04-13	28.88	29.05	28.51	28.60	5496700
2005-04-14	28.60	28.60	28.07	28.07	5492700
2005-04-15	28.11	28.35	27.91	27.97	5523700
2005-04-18	28.18	28.41	28.01	28.27	3532800
2005-04-19	28.65	28.75	27.92	27.92	5215400
2005-04-20	27.74	27.76	27.11	27.16	11873800
2005-04-21	27.25	27.35	26.80	27.28	9028600
2005-04-22	27.20	27.35	26.97	27.20	7097300
2005-04-25	27.32	27.71	27.25	27.63	6250200
2005-04-26	27.64	27.83	27.54	27.58	5420400
2005-04-27	27.58	27.99	27.42	27.90	5988800
2005-04-28	27.85	27.95	27.48	27.48	4645800
2005-04-29	27.55	27.97	27.38	27.90	6197300
2005-05-02	28.07	28.47	28.02	28.47	3822200
2005-05-03	28.48	28.73	28.26	28.42	4442000
2005-05-04	28.75	29.01	28.29	28.98	5780600
2005-05-05	28.97	29.05	28.51	28.75	3675900
2005-05-06	28.87	28.87	28.39	28.42	3026300
2005-05-09	28.42	28.66	28.42	28.60	3321100
2005-05-10	28.40	28.51	28.19	28.39	2676700
2005-05-11	28.43	28.59	28.18	28.57	2830300
2005-05-12	28.75	28.83	28.32	28.34	2642000
2005-05-13	28.15	28.66	27.97	28.27	4045300
2005-05-16	28.40	28.90	28.35	28.84	3741700
2005-05-17	28.70	29.07	28.62	29.01	3246300
2005-05-18	29.15	29.90	29.15	29.76	5474600
2005-05-19	29.80	29.80	29.36	29.74	3937400
2005-05-20	29.80	29.81	29.49	29.75	3596500
2005-05-23	29.50	29.73	29.26	29.61	2917000
2005-05-24	29.62	29.64	29.28	29.37	2788600
2005-05-25	29.21	29.41	29.14	29.34	2587400
2005-05-26	29.49	29.50	29.35	29.45	1749500
2005-05-27	29.40	29.60	29.38	29.53	2149700
2005-05-31	29.51	29.51	29.31	29.33	2685100
2005-06-01	29.25	29.76	29.19	29.55	3378800
2005-06-02	29.37	29.57	29.07	29.45	2934700
2005-06-03	29.28	29.53	29.21	29.27	3822800
2005-06-06	29.30	29.42	29.18	29.35	2170900
2005-06-07	29.40	29.60	29.00	29.03	4329500
2005-06-08	29.04	29.33	29.03	29.16	3594400
2005-06-09	29.12	29.31	29.01	29.25	3536500
2005-06-10	29.23	29.34	28.95	29.10	3798800
2005-06-13	29.05	29.30	29.00	29.23	2302500
2005-06-14	29.18	29.42	29.11	29.22	2218700
2005-06-15	29.25	29.52	29.23	29.48	3305400
2005-06-16	29.52	29.58	29.33	29.52	2073100
2005-06-17	29.91	29.91	29.30	29.52	7487000
2005-06-20	29.28	29.45	29.12	29.32	3284400
2005-06-21	29.28	29.36	29.14	29.23	3104400
2005-06-22	29.53	29.65	29.37	29.39	2736800
2005-06-23	29.27	29.33	28.90	28.90	3172700
2005-06-24	28.80	29.25	28.32	29.14	4392400
2005-06-27	29.15	29.39	29.15	29.30	3524900
2005-06-28	29.05	29.30	29.05	29.25	3449300
2005-06-29	29.39	29.61	29.34	29.37	4180500
2005-06-30	29.60	29.72	29.15	29.20	6186700
2005-07-01	29.35	29.51	28.90	29.05	4689300
2005-07-05	28.87	29.36	28.85	29.24	3113300
2005-07-06	29.26	29.27	28.85	28.90	3047000
2005-07-07	28.57	29.25	27.77	28.98	4307800
2005-07-08	28.96	29.35	28.85	29.27	2806100
2005-07-11	29.40	29.56	29.20	29.52	3965100
2005-07-12	29.47	29.80	29.33	29.66	3647000
2005-07-13	29.54	29.98	29.54	29.80	3751700
2005-07-14	29.89	30.01	29.82	29.93	5224700
2005-07-15	30.00	30.91	30.00	30.64	8775000
2005-07-18	30.38	30.39	30.09	30.13	5615500
2005-07-19	30.20	30.58	30.20	30.38	4272100
2005-07-20	30.39	30.58	30.04	30.38	3326800
2005-07-21	30.38	30.62	30.00	30.33	3358100
2005-07-22	30.33	30.60	30.19	30.59	2167200
2005-07-25	30.62	30.63	30.30	30.41	3831800
2005-07-26	30.41	30.59	30.31	30.33	4567100
2005-07-27	30.42	30.42	30.17	30.30	3346800
2005-07-28	30.38	30.46	30.20	30.32	2986900
2005-07-29	30.33	30.39	30.03	30.06	2909100
2005-08-01	30.20	30.20	29.88	29.90	3364500
2005-08-02	30.04	30.13	29.93	30.01	3278700
2005-08-03	29.93	30.06	29.90	30.04	2135500
2005-08-04	29.85	29.90	29.63	29.78	2966900
2005-08-05	29.70	29.75	29.56	29.65	3018600
2005-08-08	29.85	29.85	29.62	29.73	2403700
2005-08-09	29.72	30.38	29.72	30.05	3520100
2005-08-10	30.01	30.42	30.01	30.11	6023500
2005-08-11	30.11	30.21	29.81	30.05	3780300
2005-08-12	30.00	30.32	29.96	30.22	3462000
2005-08-15	30.11	30.47	29.92	30.38	2768900
2005-08-16	30.32	30.41	29.98	29.99	3132800
2005-08-17	30.00	30.12	29.82	29.84	3034100
2005-08-18	29.83	29.91	29.62	29.84	2741400
2005-08-19	30.00	30.02	29.83	29.90	2499000
2005-08-22	29.99	30.24	29.86	30.06	2331200
2005-08-23	30.09	30.09	29.65	29.73	2519800
2005-08-24	29.74	29.86	29.32	29.34	2828100
2005-08-25	29.47	29.59	29.32	29.43	2164500
2005-08-26	29.32	29.40	29.02	29.11	3824200
2005-08-29	29.07	29.35	29.05	29.23	3150200
2005-08-30	29.12	29.13	28.75	28.98	3671200
2005-08-31	29.10	29.22	28.82	29.22	3855600
2005-09-01	29.24	29.88	29.06	29.88	6116900
2005-09-02	29.88	29.99	29.66	29.75	4411300
2005-09-06	30.00	30.08	29.79	29.97	3773600
2005-09-07	29.85	29.98	29.53	29.85	3639200
2005-09-08	29.60	29.76	29.47	29.56	2853800
2005-09-09	29.62	29.94	29.58	29.88	2358700
2005-09-12	29.88	29.93	29.63	29.81	3381000
2005-09-13	29.55	29.87	29.53	29.70	4031200
2005-09-14	29.67	29.72	29.52	29.63	3355400
2005-09-15	29.60	29.74	29.40	29.61	4787700
2005-09-16	29.95	30.00	29.76	29.95	9591700
2005-09-19	29.60	29.86	29.38	29.50	4596400
2005-09-20	29.60	29.87	29.19	29.36	8305700
2005-09-21	29.39	29.41	28.82	28.85	5267100
2005-09-22	28.76	29.04	28.52	28.94	4917200
2005-09-23	29.03	29.21	28.78	29.09	2957200
2005-09-26	29.30	29.30	28.83	28.86	4552600
2005-09-27	28.95	29.06	28.75	28.84	2770900
2005-09-28	28.60	28.90	28.17	28.30	4894600
2005-09-29	28.17	28.40	27.94	28.33	5102800
2005-09-30	28.34	28.35	27.92	28.08	4363600
2005-10-03	28.08	28.10	27.81	27.87	4410400
2005-10-04	27.98	28.06	27.51	27.57	3959000
2005-10-05	27.47	27.96	27.47	27.70	5362600
2005-10-06	27.75	28.01	27.67	27.86	4472100
2005-10-07	28.00	28.06	27.85	27.88	3408200
2005-10-10	27.91	27.95	27.58	27.65	2791000
2005-10-11	27.61	27.95	27.59	27.65	4132200
2005-10-12	27.65	27.98	27.58	27.75	4269700
2005-10-13	27.50	28.24	27.50	28.06	4787900
2005-10-14	28.12	28.24	27.87	27.96	4232600
2005-10-17	27.97	27.98	27.32	27.67	6163900
2005-10-18	28.00	28.09	27.61	27.62	5006700
2005-10-19	27.75	28.74	27.65	28.72	4647000
2005-10-20	28.60	28.93	28.21	28.37	4298200
2005-10-21	28.70	29.00	28.50	28.93	5247500
2005-10-24	29.00	29.15	28.73	29.06	3649600
2005-10-25	28.90	29.08	28.82	28.98	4232500
2005-10-26	28.99	29.40	28.95	29.20	4568200
2005-10-27	28.98	29.33	28.88	28.88	4203200
2005-10-28	29.10	29.62	29.02	29.57	4339800
2005-10-31	29.59	29.82	29.57	29.58	5206000
2005-11-01	29.45	29.59	29.14	29.36	4781100
2005-11-02	29.25	29.60	29.15	29.15	4851700
2005-11-03	29.34	29.40	28.64	28.80	7346100
2005-11-04	28.90	28.90	28.54	28.69	6182800
2005-11-07	28.89	29.30	28.85	29.09	4583300
2005-11-08	29.09	29.37	28.97	29.20	3662600
2005-11-09	29.20	29.69	29.17	29.63	4662400
2005-11-10	29.66	30.20	29.60	30.19	5384200
2005-11-11	30.00	30.43	29.99	30.37	3321600
2005-11-14	30.17	30.24	29.99	30.05	3754300
2005-11-15	30.12	30.25	29.82	29.99	3648600
2005-11-16	30.15	30.15	29.63	29.76	2603900
2005-11-17	29.72	30.03	29.59	29.97	2755900
2005-11-18	30.45	30.46	29.87	30.00	4970700
2005-11-21	30.04	30.37	30.00	30.30	5716000
2005-11-22	30.20	30.79	30.00	30.61	6017500
2005-11-23	30.50	30.90	30.42	30.60	3027200
2005-11-25	30.80	30.85	30.40	30.72	1227600
2005-11-28	30.89	30.99	30.60	30.78	3064600
2005-11-29	30.96	31.04	30.80	30.89	3881700
2005-11-30	30.85	30.93	30.17	30.28	4506800
2005-12-01	30.54	30.54	30.19	30.31	3547500
2005-12-02	30.22	30.57	30.09	30.48	2668400
2005-12-05	30.48	30.78	30.37	30.71	3936900
2005-12-06	30.71	30.80	30.51	30.54	10246200
2005-12-07	30.37	30.45	29.88	30.08	4952200
2005-12-08	30.03	30.22	29.77	29.97	4360900
2005-12-09	29.98	30.25	29.74	30.14	3629100
2005-12-12	30.14	30.20	29.76	29.92	2390300
2005-12-13	30.28	30.90	30.14	30.56	6540400
2005-12-14	30.47	30.80	30.42	30.66	3976600
2005-12-15	30.76	30.86	30.48	30.78	3748600
2005-12-16	30.95	31.05	30.76	30.92	5904300
2005-12-19	30.60	30.80	30.36	30.38	4597400
2005-12-20	30.34	30.49	30.13	30.42	3001000
2005-12-21	30.00	30.89	30.00	30.55	3289900
2005-12-22	30.64	30.91	30.49	30.89	4702800
2005-12-23	31.21	31.21	30.86	30.90	2701000
2005-12-27	30.96	31.14	30.85	30.88	3148600
2005-12-28	30.56	30.75	30.21	30.32	3386300
2005-12-29	30.35	30.48	30.09	30.13	2489800
2005-12-30	30.02	30.11	29.75	29.89	3083300
2006-01-03	30.05	30.33	29.72	30.28	9436800
2006-01-04	30.32	30.69	30.28	30.39	5626000
2006-01-05	30.33	30.70	30.32	30.54	4627700
2006-01-06	30.75	30.85	30.38	30.78	4326900
2006-01-09	30.72	30.95	30.61	30.79	3783100
2006-01-10	30.70	30.72	30.39	30.65	3467200
2006-01-11	30.63	30.69	30.35	30.52	3789700
2006-01-12	30.52	30.52	30.25	30.39	4624300
2006-01-13	30.55	30.66	30.35	30.59	3281200
2006-01-17	30.00	30.50	29.93	30.03	5695500
2006-01-18	30.03	30.20	29.70	29.93	4623700
2006-01-19	29.97	30.01	29.60	29.64	10610400
2006-01-20	29.60	29.61	29.01	29.03	10407700
2006-01-23	29.10	29.26	28.99	29.16	5661000
2006-01-24	29.32	29.44	29.06	29.18	5537200
2006-01-25	29.20	29.29	29.10	29.17	4552800
2006-01-26	29.74	30.07	29.38	29.61	5936800
2006-01-27	29.63	29.89	29.50	29.77	4220100
2006-01-30	29.75	29.81	29.50	29.69	4398000
2006-01-31	29.67	29.97	29.58	29.91	5869800
2006-02-01	29.82	29.92	29.65	29.83	5365200
2006-02-02	29.80	29.80	29.37	29.52	3759200
2006-02-03	29.26	29.63	29.16	29.30	4754200
2006-02-06	29.30	29.48	29.27	29.41	3297600
2006-02-07	29.27	29.45	29.20	29.35	4690400
2006-02-08	29.28	29.65	29.25	29.57	3206800
2006-02-09	29.57	29.86	29.45	29.62	3481800
2006-02-10	29.45	30.00	29.40	29.96	4483800
2006-02-13	29.87	29.98	29.81	29.94	2971800
2006-02-14	29.97	30.42	29.88	30.18	5473200
2006-02-15	30.06	30.46	30.02	30.32	4328600
2006-02-16	30.18	30.48	30.14	30.45	5581500
2006-02-17	30.31	30.53	30.31	30.47	4061900
2006-02-21	30.47	30.55	30.17	30.22	3852100
2006-02-22	30.25	30.98	30.23	30.79	6307400
2006-02-23	30.83	31.00	30.56	30.92	4327400
2006-02-24	30.89	31.00	30.87	30.93	2856900
2006-02-27	30.89	31.27	30.89	31.12	5084500
2006-02-28	30.97	31.05	30.75	30.91	4372400
2006-03-01	30.90	31.21	30.86	31.05	3568100
2006-03-02	30.86	30.91	30.50	30.70	3604700
2006-03-03	30.52	30.82	30.38	30.40	3990400
2006-03-06	30.46	30.49	30.20	30.33	4331500
2006-03-07	30.33	30.58	30.23	30.49	3258600
2006-03-08	30.37	30.65	30.30	30.56	4236800
2006-03-09	30.65	30.76	30.42	30.44	3386000
2006-03-10	30.44	30.70	30.42	30.68	2302700
2006-03-13	30.68	30.82	30.42	30.46	4159700
2006-03-14	30.41	30.88	30.40	30.86	4991800
2006-03-15	30.79	31.15	30.70	31.02	5177200
2006-03-16	31.06	31.30	31.06	31.09	3943400
2006-03-17	31.27	31.31	31.04	31.16	7155900
2006-03-20	31.08	31.25	31.03	31.08	3885900
2006-03-21	31.03	31.27	30.98	31.10	4589600
2006-03-22	30.73	31.24	30.73	31.19	3312600
2006-03-23	31.12	31.28	30.84	30.94	4572400
2006-03-24	30.94	30.99	30.80	30.90	3744600
2006-03-27	30.90	30.96	30.83	30.91	4085200
2006-03-28	30.91	31.20	30.67	30.72	4804200
2006-03-29	30.39	30.85	30.39	30.79	5621300
2006-03-30	30.66	30.88	30.56	30.60	4100300
2006-03-31	30.61	30.72	30.40	30.50	5388400
2006-04-03	30.59	30.83	30.49	30.52	4707800
2006-04-04	30.52	30.73	30.38	30.60	4889900
2006-04-05	30.50	30.90	30.50	30.80	4776500
2006-04-06	30.70	30.88	30.52	30.82	4312200
2006-04-07	30.77	30.95	30.44	30.50	4276100
2006-04-10	30.62	30.69	30.38	30.47	2731500
2006-04-11	30.38	30.65	30.34	30.38	4058100
2006-04-12	30.43	30.51	30.21	30.33	3960000
2006-04-13	30.17	30.53	30.17	30.42	2472000
2006-04-17	30.52	30.59	30.26	30.38	3266300
2006-04-18	30.38	30.72	30.17	30.55	5842900
2006-04-19	30.40	30.54	30.34	30.50	6899900
2006-04-20	30.50	30.69	30.41	30.60	4352100
2006-04-21	30.78	30.78	30.40	30.53	4117900
2006-04-24	30.51	30.56	30.34	30.50	3389200
2006-04-25	30.50	30.56	30.27	30.39	4304500
2006-04-26	30.50	30.69	30.44	30.59	3493100
2006-04-27	30.50	31.19	30.45	30.98	6833300
2006-04-28	30.98	31.51	30.95	31.44	9722200
2006-05-01	31.30	31.37	30.89	30.95	7106500
2006-05-02	31.01	31.22	30.83	31.07	4047500
2006-05-03	31.05	31.17	30.90	31.05	4602500
2006-05-04	31.16	31.50	31.15	31.24	8743400
2006-05-05	31.25	31.44	31.18	31.36	6717200
2006-05-08	31.25	31.50	31.24	31.36	4134600
2006-05-09	31.28	31.56	31.28	31.56	4676800
2006-05-10	31.81	31.88	31.44	31.82	6540900
2006-05-11	31.69	31.89	31.47	31.71	7375500
2006-05-12	31.71	31.74	31.34	31.37	4635400
2006-05-15	31.22	31.63	31.22	31.50	3665900
2006-05-16	31.50	31.69	31.34	31.56	3163000
2006-05-17	31.25	31.52	30.98	31.20	5016600
2006-05-18	31.24	31.33	30.84	30.85	3958600
2006-05-19	31.12	31.49	30.95	31.10	5570100
2006-05-22	31.10	31.32	30.91	31.12	4396500
2006-05-23	31.12	31.35	30.98	31.04	4229500
2006-05-24	31.04	31.29	30.82	30.98	4259000
2006-05-25	31.17	31.18	30.73	30.90	4704300
2006-05-26	30.99	31.06	30.90	31.03	2553000
2006-05-30	31.03	31.03	30.71	30.76	2899800
2006-05-31	30.87	30.90	30.57	30.87	4969800
2006-06-01	30.93	31.35	30.80	31.31	3912000
2006-06-02	31.31	31.74	31.31	31.68	6307900
2006-06-05	31.50	31.61	31.25	31.26	3640900
2006-06-06	31.30	31.40	31.02	31.28	4689700
2006-06-07	31.37	31.83	31.32	31.56	4916000
2006-06-08	31.45	31.66	31.22	31.58	5720600
2006-06-09	31.58	31.66	31.37	31.58	4428600
2006-06-12	31.58	31.72	31.43	31.51	3485200
2006-06-13	31.55	31.75	31.27	31.40	7525100
2006-06-14	31.39	31.55	30.67	31.10	6740100
2006-06-15	31.07	31.35	30.82	31.30	7051800
2006-06-16	31.19	31.41	31.00	31.28	7047000
2006-06-19	31.33	31.53	31.15	31.22	4360500
2006-06-20	31.21	31.32	31.08	31.13	5129900
2006-06-21	31.18	31.39	31.07	31.21	4274200
2006-06-22	31.20	31.22	31.03	31.16	4085900
2006-06-23	31.09	31.14	30.77	31.02	3922500
2006-06-26	31.14	31.21	30.96	31.18	4338100
2006-06-27	31.17	31.33	31.00	31.00	4297800
2006-06-28	30.80	30.94	30.65	30.79	4135000
2006-06-29	30.82	31.06	30.58	30.98	8148600
2006-06-30	31.04	31.18	30.76	30.88	5849300
2006-07-03	31.19	31.19	31.00	31.14	2049600
2006-07-05	31.15	31.15	30.78	31.02	4143000
2006-07-06	31.13	31.19	30.94	31.13	3249900
2006-07-07	31.13	31.21	30.97	30.99	4077900
2006-07-10	31.15	31.21	31.06	31.14	3201900
2006-07-11	31.14	31.22	30.98	31.17	4031200
2006-07-12	31.23	31.30	30.87	30.98	4457400
2006-07-13	30.98	30.98	30.61	30.71	4236100
2006-07-14	30.72	30.89	30.54	30.77	5275000
2006-07-17	30.80	31.18	30.63	31.02	4759200
2006-07-18	31.03	31.20	30.70	31.08	4709500
2006-07-19	31.19	31.66	31.17	31.55	6287000
2006-07-20	31.56	31.94	31.40	31.74	5082300
2006-07-21	31.92	31.92	31.46	31.81	5873100
2006-07-24	31.81	32.00	31.81	31.99	3611200
2006-07-25	31.92	32.00	31.69	31.89	5185800
2006-07-26	31.82	31.95	31.76	31.88	6850500
2006-07-27	31.95	31.99	31.64	31.65	5191800
2006-07-28	31.80	32.08	31.76	32.00	10023200
2006-07-31	31.80	32.04	31.80	32.00	8409800
2006-08-01	31.86	31.98	31.82	31.90	6259100
2006-08-02	31.93	32.01	31.86	31.92	6871500
2006-08-03	31.80	32.24	31.54	32.17	7045900
2006-08-04	32.28	32.45	32.17	32.31	8167700
2006-08-07	32.23	32.38	32.23	32.30	4188900
2006-08-08	32.40	32.49	32.26	32.26	6497900
2006-08-09	32.41	32.48	32.09	32.12	7473100
2006-08-10	32.10	32.20	31.90	32.11	4649100
2006-08-11	32.02	32.04	31.73	31.90	4341200
2006-08-14	31.99	32.11	31.91	31.99	3791600
2006-08-15	32.00	32.35	32.00	32.29	4201200
2006-08-16	32.36	32.48	32.33	32.40	4268000
2006-08-17	32.32	32.59	32.30	32.49	3818800
2006-08-18	32.47	32.52	32.37	32.50	4075300
2006-08-21	32.35	32.48	32.31	32.33	2562700
2006-08-22	32.38	32.49	32.30	32.42	2920500
2006-08-23	32.42	32.44	32.02	32.23	3593600
2006-08-24	32.32	32.46	32.22	32.43	3192200
2006-08-25	32.15	32.30	32.07	32.12	3236100
2006-08-28	32.13	32.26	32.02	32.10	2913100
2006-08-29	32.13	32.21	31.84	32.00	6062500
2006-08-30	31.98	32.08	31.89	31.91	4868400
2006-08-31	31.99	32.11	31.83	32.07	5798300
2006-09-01	32.19	32.19	31.95	32.05	2270900
2006-09-05	32.20	32.29	32.06	32.12	3563200
2006-09-06	32.00	32.28	31.99	32.24	4131000
2006-09-07	32.24	32.33	31.98	32.03	4358500
2006-09-08	31.50	32.22	31.26	32.19	5223000
2006-09-11	32.28	32.45	32.26	32.42	6255300
2006-09-12	32.40	32.87	32.35	32.85	7687200
2006-09-13	32.72	32.83	32.64	32.81	6940400
2006-09-14	32.71	33.09	32.71	33.00	5066000
2006-09-15	33.15	33.36	32.99	33.26	8929500
2006-09-18	33.15	33.21	32.92	33.09	4073800
2006-09-19	33.10	33.14	33.00	33.04	4821500
2006-09-20	33.14	33.32	33.09	33.15	4066800
2006-09-21	33.20	33.29	33.03	33.13	4076100
2006-09-22	33.20	33.25	33.08	33.14	3345600
2006-09-25	33.25	33.42	33.15	33.26	4821900
2006-09-26	33.32	33.33	33.12	33.27	4734600
2006-09-27	33.01	33.31	32.95	33.18	5732700
2006-09-28	33.19	33.30	33.12	33.30	3431400
2006-09-29	33.22	33.32	33.15	33.22	5346100
2006-10-02	33.32	33.33	33.00	33.08	2990900
2006-10-03	33.09	33.33	33.07	33.27	4417300
2006-10-04	33.07	33.44	32.96	33.43	5524200
2006-10-05	33.30	33.72	33.29	33.69	5404300
2006-10-06	33.69	33.72	33.52	33.67	4928300
2006-10-09	33.65	33.74	33.55	33.73	3591700
2006-10-10	33.71	33.75	33.46	33.54	4340200
2006-10-11	33.54	33.88	33.45	33.86	5712700
2006-10-12	33.92	33.93	33.76	33.87	4007400
2006-10-13	33.87	33.92	33.68	33.76	5149500
2006-10-16	33.80	33.82	33.51	33.59	4829800
2006-10-17	33.50	33.51	33.00	33.24	10228900
2006-10-18	33.34	33.54	33.11	33.25	6541500
2006-10-19	33.25	33.48	33.12	33.43	8392400
2006-10-20	33.52	33.63	33.33	33.43	7640600
2006-10-23	33.31	33.71	33.28	33.67	5180300
2006-10-24	33.58	33.80	33.45	33.78	4814600
2006-10-25	33.75	33.98	33.60	33.97	5676500
2006-10-26	33.97	34.08	33.73	34.06	6409000
2006-10-27	33.90	34.14	33.87	34.00	5896400
2006-10-30	34.01	34.10	33.94	34.00	4600800
2006-10-31	34.00	34.07	33.77	33.84	5651800
2006-11-01	33.94	33.99	33.64	33.71	4697300
2006-11-02	33.64	33.80	33.60	33.72	3618500
2006-11-03	33.78	33.82	33.51	33.57	5522400
2006-11-06	33.58	33.75	33.57	33.71	3969500
2006-11-07	33.71	33.81	33.68	33.81	3970700
2006-11-08	33.81	33.94	33.72	33.89	3087100
2006-11-09	33.86	33.90	33.70	33.85	3884900
2006-11-10	33.90	33.96	33.55	33.66	5124600
2006-11-13	33.71	33.77	33.62	33.70	5634900
2006-11-14	33.82	33.82	33.45	33.72	7461500
2006-11-15	33.68	33.77	33.62	33.69	4785200
2006-11-16	33.75	34.06	33.71	33.97	4200000
2006-11-17	33.85	33.97	33.81	33.91	4133300
2006-11-20	33.91	34.12	33.86	34.01	3315600
2006-11-21	34.02	34.02	33.88	33.92	3914900
2006-11-22	33.90	34.00	33.68	33.79	3393600
2006-11-24	33.63	33.82	33.63	33.72	1186900
2006-11-27	33.66	33.79	33.31	33.47	6356200
2006-11-28	33.49	33.59	33.33	33.39	4438800
2006-11-29	33.46	33.81	33.46	33.77	3312000
2006-11-30	33.75	33.77	33.41	33.64	4136100
2006-12-01	33.71	33.77	33.45	33.66	5475300
2006-12-04	33.69	33.99	33.67	33.88	5851900
2006-12-05	33.90	34.06	33.74	34.00	5253100
2006-12-06	33.97	34.20	33.89	34.20	5738100
2006-12-07	34.30	34.38	33.86	34.08	4696800
2006-12-08	34.11	34.16	33.93	33.96	4986300
2006-12-11	34.00	34.16	33.92	34.00	5081300
2006-12-12	34.00	34.46	33.75	34.38	9488600
2006-12-13	34.49	35.85	34.48	35.58	22298200
2006-12-14	34.50	36.00	34.50	35.86	16043000
2006-12-15	35.86	36.00	35.64	35.79	15343800
2006-12-18	35.12	36.03	35.12	35.95	7556600
2006-12-19	35.96	36.15	35.85	36.12	8213900
2006-12-20	36.12	36.49	36.04	36.46	9203600
2006-12-21	36.50	36.58	36.30	36.43	6487000
2006-12-22	36.52	36.78	36.41	36.65	5362900
2006-12-26	36.70	36.85	36.58	36.69	4623500
2006-12-27	36.30	36.54	36.26	36.38	4575500
2006-12-28	36.42	36.61	36.21	36.31	3786600
2006-12-29	36.30	36.39	36.06	36.19	4974400
2007-01-03	35.61	36.29	35.61	36.17	7697500
2007-01-04	36.17	36.25	35.91	36.20	5411800
2007-01-05	36.19	36.19	35.70	35.77	5748100
2007-01-08	35.70	36.19	35.49	35.65	5752100
2007-01-09	35.73	35.88	35.36	35.63	6548600
2007-01-10	35.64	35.74	35.39	35.61	6539100
2007-01-11	35.61	35.75	35.42	35.51	5669100
2007-01-12	35.60	35.67	35.45	35.55	6357000
2007-01-16	35.60	35.82	35.24	35.75	6492700
2007-01-17	35.69	35.96	35.59	35.76	10835200
2007-01-18	35.01	35.77	35.01	35.57	7356600
2007-01-19	35.70	35.71	35.31	35.46	7405500
2007-01-22	35.45	35.52	35.26	35.29	5054700
2007-01-23	35.25	35.40	35.19	35.40	5978700
2007-01-24	35.50	35.68	35.38	35.52	6349300
2007-01-25	35.52	35.58	35.25	35.27	7038000
2007-01-26	35.34	35.65	35.33	35.54	7377200
2007-01-29	35.50	35.66	35.38	35.38	5947000
2007-01-30	35.39	35.39	35.21	35.33	4123000
2007-01-31	35.26	35.62	35.12	35.60	7359000
2007-02-01	35.60	35.60	35.40	35.59	13333600
2007-02-02	35.59	35.84	35.59	35.81	5366900
2007-02-05	35.71	35.81	35.51	35.72	5457200
2007-02-06	35.71	36.09	35.66	36.02	9015400
2007-02-07	36.01	36.05	35.90	36.01	6290600
2007-02-08	36.00	36.00	35.85	35.93	4590400
2007-02-09	35.94	36.07	35.78	35.84	4615700
2007-02-12	35.81	36.08	35.81	36.02	4240925
2007-02-13	36.42	36.42	36.02	36.25	5336777
2007-02-14	36.25	36.29	36.07	36.20	6937191
2007-02-15	36.60	36.60	36.14	36.35	5147100
2007-02-16	36.60	36.62	36.28	36.62	7535800
2007-02-20	36.39	36.84	36.39	36.68	6348200
2007-02-21	36.60	36.72	36.46	36.63	4818900
2007-02-22	36.65	36.72	36.57	36.64	4560400
2007-02-23	36.73	36.73	36.20	36.55	6841500
2007-02-26	36.59	36.65	36.21	36.44	4984714
2007-02-27	36.78	36.78	34.77	35.61	10727900
2007-02-28	35.60	35.91	35.45	35.66	10320700
2007-03-01	35.48	35.78	35.26	35.57	11364874
2007-03-02	35.51	35.87	35.34	35.39	8038800
2007-03-05	35.39	36.19	35.10	35.14	10577000
2007-03-06	35.26	35.62	35.25	35.61	10634800
2007-03-07	35.63	35.73	35.37	35.47	6922700
2007-03-08	35.61	35.81	35.50	35.55	6581400
2007-03-09	35.69	35.75	35.47	35.53	5452600
2007-03-12	35.44	35.71	35.41	35.66	5937500
2007-03-13	35.51	35.52	34.90	35.00	10012200
2007-03-14	35.18	35.18	34.40	34.90	13022700
2007-03-15	34.80	35.35	34.75	35.20	8637507
2007-03-16	35.18	35.48	35.00	35.10	11041100
2007-03-19	35.25	35.52	35.17	35.42	4772300
2007-03-20	35.38	35.66	35.35	35.58	5307900
2007-03-21	35.55	36.10	35.42	36.03	8877155
2007-03-22	36.03	36.16	35.82	36.00	7075518
2007-03-23	36.00	36.15	35.81	35.91	4706100
2007-03-26	36.00	36.07	35.66	36.01	7632850
2007-03-27	35.92	35.98	35.51	35.60	7864700
2007-03-28	35.20	35.46	34.74	34.77	10213500
2007-03-29	34.97	35.15	34.77	35.01	6355434
2007-03-30	35.09	35.44	34.62	34.97	6838468
2007-04-02	35.03	35.03	34.51	34.67	7942400
2007-04-03	34.89	35.18	34.86	35.03	6307864
2007-04-04	34.98	35.10	34.67	34.70	7450200
2007-04-05	34.69	34.79	34.53	34.72	6799845
2007-04-09	34.71	34.74	34.56	34.68	4859205
2007-04-10	34.68	34.91	34.61	34.80	6554659
2007-04-11	34.81	34.81	34.41	34.48	8320736
2007-04-12	34.35	34.45	34.10	34.41	10512987
2007-04-13	34.60	34.60	34.18	34.47	8178347
2007-04-16	34.55	35.00	34.54	34.90	8635395
2007-04-17	34.85	34.90	34.43	34.56	10361143
2007-04-18	34.56	34.56	34.23	34.40	9195928
2007-04-19	34.31	34.48	34.14	34.33	9338940
2007-04-20	35.00	35.05	34.33	34.55	12443381
2007-04-23	34.55	34.56	34.32	34.34	7964944
2007-04-24	34.50	34.79	34.02	34.13	10338646
2007-04-25	34.33	34.66	34.13	34.57	7729942
2007-04-26	35.07	35.08	34.36	34.55	10170797
2007-04-27	34.07	34.65	34.00	34.55	5128328
2007-04-30	34.56	34.69	34.33	34.35	9289209
2007-05-01	34.35	34.41	34.13	34.18	9047428
2007-05-02	34.39	34.55	34.00	34.50	6335645
2007-05-03	34.54	34.62	34.24	34.35	7802248
2007-05-04	34.48	34.63	34.37	34.49	5159227
2007-05-07	34.51	34.85	34.51	34.62	5831758
2007-05-08	34.56	34.71	34.45	34.63	6356800
2007-05-09	34.60	34.89	34.53	34.81	7371197
2007-05-10	34.80	34.80	34.38	34.40	6851051
2007-05-11	34.50	34.69	34.46	34.66	5351903
2007-05-14	34.64	34.76	34.36	34.41	6764910
2007-05-15	34.54	34.76	34.47	34.54	7047117
2007-05-16	34.69	34.76	34.41	34.58	8047750
2007-05-17	34.58	34.62	34.43	34.54	4561100
2007-05-18	34.67	34.90	34.57	34.78	7733024
2007-05-21	34.87	34.87	34.55	34.58	8252671
2007-05-22	34.55	34.60	34.31	34.42	9185849
2007-05-23	34.45	34.61	34.36	34.37	8465056
2007-05-24	34.70	34.90	34.16	34.18	8162341
2007-05-25	34.25	34.45	34.25	34.39	4749600
2007-05-29	34.47	34.57	34.39	34.47	5729945
2007-05-30	34.48	34.77	34.43	34.71	6317044
2007-05-31	34.76	34.88	34.45	34.58	6569543
2007-06-01	34.60	34.78	34.53	34.63	7192797
2007-06-04	34.55	34.70	34.45	34.51	7978908
2007-06-05	34.50	34.56	34.27	34.50	8397659
2007-06-06	34.44	34.52	34.23	34.31	7414408
2007-06-07	34.29	34.53	34.03	34.03	11519301
2007-06-08	34.12	34.25	33.91	34.21	9651750
2007-06-11	34.20	34.40	34.11	34.30	7869036
2007-06-12	34.14	34.25	33.85	33.85	7729200
2007-06-13	34.00	34.16	33.64	34.15	8719500
2007-06-14	34.11	34.21	33.89	33.94	9423190
2007-06-15	34.11	34.25	34.04	34.12	12738700
2007-06-18	34.22	34.28	34.09	34.20	8079592
2007-06-19	34.10	34.43	34.07	34.39	6559525
2007-06-20	34.41	34.45	33.94	33.96	6365868
2007-06-21	33.85	34.01	33.71	33.80	18305831
2007-06-22	33.91	33.91	33.38	33.42	15016308
2007-06-25	33.47	33.81	33.27	33.39	7753177
2007-06-26	33.60	33.66	33.33	33.50	14820100
2007-06-27	33.05	33.42	32.81	33.38	10612537
2007-06-28	33.97	33.97	33.00	33.20	8225533
2007-06-29	33.20	33.31	32.74	32.95	10590300
2007-07-02	33.10	33.19	32.95	33.19	6909425
2007-07-03	33.21	33.50	33.14	33.50	3849849
2007-07-05	33.42	33.45	33.27	33.38	4935807
2007-07-06	33.31	33.42	33.14	33.39	7014984
2007-07-09	33.24	33.48	33.24	33.35	6147255
2007-07-10	33.12	33.20	32.81	32.84	11804247
2007-07-11	32.98	33.14	32.54	32.73	13072589
2007-07-12	32.87	33.14	32.73	33.13	17041932
2007-07-13	32.44	33.31	32.44	33.18	8294316
2007-07-16	33.20	33.45	33.02	33.20	8320284
2007-07-17	32.77	33.20	32.77	32.87	11286846
2007-07-18	32.52	32.75	32.05	32.48	14573200
2007-07-19	32.50	32.56	32.03	32.33	13613800
2007-07-20	32.90	32.90	31.79	31.89	15762416
2007-07-23	32.04	32.51	31.70	31.75	16225100
2007-07-24	31.60	31.67	30.81	30.90	16649800
2007-07-25	31.21	31.31	30.78	31.14	14953800
2007-07-26	31.83	31.84	30.14	30.46	17989954
2007-07-27	30.41	30.98	29.94	29.99	13491600
2007-07-30	30.10	30.69	29.34	30.56	17669800
2007-07-31	30.84	31.10	29.84	29.95	14476900
2007-08-01	29.92	30.58	29.09	30.48	17427024
2007-08-02	30.40	30.74	30.14	30.40	11549277
2007-08-03	30.40	30.56	29.25	29.26	16185813
2007-08-06	29.44	31.18	29.22	31.12	16245300
2007-08-07	31.00	31.90	30.69	31.24	16626500
2007-08-08	30.76	31.73	29.83	31.00	19407700
2007-08-09	29.75	30.77	29.50	29.88	19445900
2007-08-10	29.74	30.60	29.30	29.96	14393600
2007-08-13	30.39	30.49	29.71	29.80	9294200
2007-08-14	29.75	30.00	29.32	29.65	14100600
2007-08-15	29.45	30.65	29.40	29.87	14092670
2007-08-16	29.54	31.83	29.29	31.43	21196100
2007-08-17	32.50	33.48	32.02	32.81	20671900
2007-08-20	33.25	33.25	32.02	32.61	12169900
2007-08-21	32.77	33.06	32.45	32.68	8030700
2007-08-22	32.97	33.13	32.35	32.97	14512800
2007-08-23	33.18	33.18	32.70	32.81	9301600
2007-08-24	32.63	33.09	32.63	33.05	7653800
2007-08-27	32.91	33.00	32.63	32.85	5857427
2007-08-28	32.69	32.80	31.76	31.80	9830000
2007-08-29	31.95	32.31	31.56	32.31	7783300
2007-08-30	32.19	32.38	31.71	32.19	8011300
2007-08-31	32.60	32.75	32.05	32.35	9699600
2007-09-04	32.30	32.41	31.92	32.25	6387100
2007-09-05	31.96	32.00	31.37	31.64	8225300
2007-09-06	31.41	32.02	31.37	31.82	5873600
2007-09-07	31.50	31.90	31.23	31.46	9988220
2007-09-10	31.52	31.70	31.03	31.33	5674400
2007-09-11	31.34	31.95	31.34	31.70	7842100
2007-09-12	31.67	32.00	31.40	31.84	7097600
2007-09-13	32.20	32.23	31.95	32.20	6611300
2007-09-14	32.00	32.33	31.90	32.27	6041700
2007-09-17	32.21	32.39	32.10	32.29	8387100
2007-09-18	32.26	33.66	32.00	33.62	12007250
2007-09-19	33.70	34.17	33.61	33.98	11444500
2007-09-20	33.93	34.01	33.18	33.38	8241000
2007-09-21	33.17	33.96	32.94	33.10	11678500
2007-09-24	33.04	33.13	32.75	32.92	6984676
2007-09-25	32.71	33.07	32.52	32.86	6531174
2007-09-26	32.68	32.77	32.15	32.32	9664826
2007-09-27	32.49	32.75	32.38	32.72	8747500
2007-09-28	32.71	32.85	32.47	32.53	5418000
2007-10-01	32.51	33.56	32.42	33.34	8453500
2007-10-02	33.41	33.65	33.28	33.55	6181600
2007-10-03	33.46	33.75	33.29	33.49	4858144
2007-10-04	33.50	33.77	33.38	33.50	4104471
2007-10-05	33.63	33.98	33.55	33.71	4911200
2007-10-08	33.99	34.10	33.32	33.43	4252400
2007-10-09	33.53	33.61	33.03	33.47	7254500
2007-10-10	33.42	33.48	32.91	33.03	6891000
2007-10-11	33.40	33.41	32.60	32.81	7660400
2007-10-12	32.67	33.22	32.67	32.88	7541543
2007-10-15	33.10	33.10	32.29	32.51	8058100
2007-10-16	32.73	32.90	32.00	32.35	10893400
2007-10-17	32.55	32.79	32.07	32.60	9824100
2007-10-18	32.36	32.56	31.91	32.16	10836689
2007-10-19	32.00	32.47	31.21	31.27	13857400
2007-10-22	31.07	31.73	30.90	31.50	8855889
2007-10-23	31.70	31.75	31.21	31.70	8819300
2007-10-24	31.49	31.75	31.06	31.46	13499400
2007-10-25	31.41	31.92	31.18	31.54	11676700
2007-10-26	32.20	32.48	31.42	32.38	10938468
2007-10-29	32.56	32.61	32.17	32.51	8030400
2007-10-30	32.51	32.78	32.30	32.70	9544300
2007-10-31	32.93	33.48	32.64	33.16	11886400
2007-11-01	32.40	32.75	31.61	31.69	12739300
2007-11-02	31.75	31.84	30.98	31.30	13983380
2007-11-05	30.94	31.60	30.72	31.24	11897051
2007-11-06	31.22	31.88	31.02	31.84	8451338
2007-11-07	31.55	31.56	30.47	30.51	12435108
2007-11-08	30.60	31.41	30.34	31.25	15097597
2007-11-09	30.79	31.65	30.40	30.92	16299128
2007-11-12	30.81	32.47	30.75	31.24	15245118
2007-11-13	31.44	32.48	31.44	32.44	12766685
2007-11-14	32.57	33.09	32.08	32.35	13552760
2007-11-15	32.21	32.78	31.22	31.60	14645450
2007-11-16	31.88	32.08	31.06	31.43	14080375
2007-11-19	31.17	31.47	30.25	30.96	15342375
2007-11-20	31.07	31.74	30.30	30.97	17082429
2007-11-21	30.65	31.23	30.21	30.49	14970139
2007-11-23	30.75	31.38	30.64	31.21	5398670
2007-11-26	31.27	31.27	30.50	30.50	14583263
2007-11-27	30.68	31.36	30.53	31.06	15031987
2007-11-28	31.23	32.85	31.06	32.59	22995898
2007-11-29	32.50	32.85	32.06	32.66	11538270
2007-11-30	33.44	33.77	32.87	33.09	13165698
2007-12-03	33.25	33.28	32.60	32.93	7378346
2007-12-04	32.76	32.93	32.40	32.47	8114142
2007-12-05	32.71	32.91	32.08	32.64	13357974
2007-12-06	32.63	33.15	32.35	33.14	11530524
2007-12-07	33.14	33.50	32.76	32.86	9990118
2007-12-10	33.02	33.87	33.02	33.58	11044277
2007-12-11	33.93	34.00	32.70	32.85	17733904
2007-12-12	33.65	34.25	32.52	33.20	18200030
2007-12-13	32.97	33.34	32.47	33.22	11467891
2007-12-14	33.15	33.50	32.65	32.68	9122548
2007-12-17	31.94	32.27	31.54	31.81	15663318
2007-12-18	32.10	32.40	31.00	31.62	15634949
2007-12-19	31.69	32.14	31.42	31.59	12750816
2007-12-20	31.87	32.00	31.19	31.60	11892448
2007-12-21	31.91	32.32	31.60	32.28	15281315
2007-12-24	32.31	32.81	32.31	32.54	4567833
2007-12-26	32.60	32.64	32.23	32.54	6750476
2007-12-27	31.87	32.20	31.52	31.60	8216697
2007-12-28	31.92	31.99	31.50	31.81	6242630
2007-12-31	31.77	32.04	31.50	31.74	7991272
2008-01-02	31.79	32.10	31.04	31.18	10623862
2008-01-03	31.34	31.34	30.21	30.33	13997081
2008-01-04	30.12	30.20	29.38	29.44	14328813
2008-01-07	29.67	30.05	29.18	29.71	12090224
2008-01-08	29.92	29.92	28.32	28.44	16178096
2008-01-09	28.40	29.02	27.86	29.02	18579360
2008-01-10	28.82	30.50	28.42	29.97	16080338
2008-01-11	29.75	30.53	29.25	29.85	11374849
2008-01-14	30.15	30.42	29.41	30.32	11151705
2008-01-15	29.85	30.73	29.54	30.42	17306875
2008-01-16	30.33	31.62	30.30	31.04	17893843
2008-01-17	31.29	31.48	30.08	30.22	16348999
2008-01-18	30.49	31.01	29.54	30.19	21111240
2008-01-22	29.00	31.50	28.91	30.72	24756940
2008-01-23	30.16	32.90	29.20	32.70	32032839
2008-01-24	32.93	33.60	32.35	33.44	24375060
2008-01-25	33.71	33.95	32.45	32.96	19057940
2008-01-28	32.94	33.74	32.49	33.63	12304362
2008-01-29	33.78	34.03	33.19	33.92	13628330
2008-01-30	33.84	34.50	33.37	33.51	24794686
2008-01-31	33.13	34.40	32.63	33.59	20163998
2008-02-01	34.03	34.35	33.54	34.00	15381769
2008-02-04	33.70	33.70	32.90	33.03	14348440
2008-02-05	32.41	32.67	32.01	32.06	13563139
2008-02-06	32.34	32.67	31.94	32.09	11011991
2008-02-07	31.85	32.84	31.76	32.62	12101514
2008-02-08	32.47	32.79	31.90	32.34	10373883
2008-02-11	32.28	32.48	31.79	32.09	8570259
2008-02-12	32.35	33.02	32.16	32.70	11196821
2008-02-13	32.89	33.00	32.33	32.94	8569457
2008-02-14	32.89	33.17	32.42	32.44	9348789
2008-02-15	32.29	32.88	32.07	32.68	9327189
2008-02-19	32.87	33.16	32.06	32.41	8986256
2008-02-20	32.15	32.88	32.00	32.70	10733274
2008-02-21	32.87	32.91	32.14	32.22	7009014
2008-02-22	32.29	33.00	31.71	32.91	9800171
2008-02-25	32.87	33.16	32.18	33.06	9779659
2008-02-26	32.96	33.59	32.68	33.25	8684993
2008-02-27	33.00	33.77	32.86	33.48	8248868
2008-02-28	33.23	33.46	32.45	32.82	12722670
2008-02-29	32.52	32.67	31.90	32.02	13082796
2008-03-03	32.02	32.16	31.25	31.95	9854083
2008-03-04	31.59	32.00	31.22	31.83	12083532
2008-03-05	32.03	32.39	31.32	31.78	11777285
2008-03-06	31.67	31.75	31.04	31.10	10724107
2008-03-07	30.91	31.64	30.40	30.88	15792684
2008-03-10	30.97	31.41	30.40	30.59	10585573
2008-03-11	31.51	32.90	31.15	32.85	19793000
2008-03-12	32.86	33.61	32.28	32.32	14232662
2008-03-13	31.89	33.00	31.37	32.67	15209403
2008-03-14	32.97	33.10	31.18	31.57	17722125
2008-03-17	30.20	32.86	30.19	32.59	20272653
2008-03-18	32.83	33.75	32.40	33.64	20297448
2008-03-19	34.01	34.01	32.72	32.93	21617365
2008-03-20	33.04	34.61	32.93	34.52	32011601
2008-03-24	34.73	35.01	34.46	34.67	20716131
2008-03-25	34.55	34.99	34.07	34.81	12982276
2008-03-26	34.70	34.70	33.67	33.90	12442967
2008-03-27	33.92	34.21	33.07	33.08	14431286
2008-03-28	33.23	33.57	32.60	32.66	9332795
2008-03-31	32.59	32.86	32.18	32.36	16224121
2008-04-01	32.96	34.07	32.92	34.01	20289447
2008-04-02	33.98	34.14	33.40	33.56	12311300
2008-04-03	33.25	33.88	33.24	33.81	8905385
2008-04-04	33.82	33.94	33.10	33.20	9316072
2008-04-07	33.51	33.75	33.06	33.20	8038855
2008-04-08	33.03	33.19	32.66	32.79	8379342
2008-04-09	32.87	33.13	32.29	32.45	7398086
2008-04-10	32.39	33.40	32.31	32.95	10537917
2008-04-11	32.49	33.30	32.49	32.62	9930797
2008-04-14	32.48	32.80	31.67	31.67	14735596
2008-04-15	32.16	32.71	31.16	32.21	16567374
2008-04-16	32.86	33.10	32.45	33.10	12796085
2008-04-17	32.91	33.50	32.65	33.36	10415079
2008-04-18	33.86	34.22	33.33	33.56	13704131
2008-04-21	33.44	33.60	32.86	33.27	7581874
2008-04-22	33.29	33.62	32.89	33.40	8902331
2008-04-23	33.39	33.64	33.13	33.42	10189677
2008-04-24	33.43	34.75	33.43	34.47	18080846
2008-04-25	34.64	34.96	33.97	34.89	12497541
2008-04-28	34.90	35.05	34.59	34.65	14665769
2008-04-29	34.75	34.80	34.20	34.27	9597447
2008-04-30	34.41	34.49	33.50	33.89	17800499
2008-05-01	33.89	35.02	33.79	34.93	14358169
2008-05-02	35.25	35.25	34.35	34.60	12071055
2008-05-05	34.45	34.70	34.23	34.46	7101980
2008-05-06	34.21	34.61	33.69	34.35	11301317
2008-05-07	34.47	34.59	33.54	33.70	11246522
2008-05-08	33.76	33.87	33.19	33.51	10737287
2008-05-09	33.33	34.01	33.00	33.55	7825615
2008-05-12	33.70	34.24	33.60	34.20	9730562
2008-05-13	34.25	34.40	33.88	33.99	11940735
2008-05-14	34.30	34.47	33.99	34.30	9333556
2008-05-15	34.37	34.40	33.75	34.40	10514326
2008-05-16	34.53	34.53	33.51	33.91	10362663
2008-05-19	33.92	34.40	33.66	33.93	10669135
2008-05-20	33.71	33.81	33.21	33.30	9904107
2008-05-21	33.42	33.58	32.76	32.94	13418604
2008-05-22	33.04	33.42	32.92	33.24	10709375
2008-05-23	33.15	33.15	32.66	32.68	9185216
2008-05-27	32.76	33.18	32.49	32.92	8647424
2008-05-28	33.01	33.13	32.31	32.89	11525284
2008-05-29	32.89	33.41	32.75	33.28	8411064
2008-05-30	33.31	33.39	32.95	33.19	9421090
2008-06-02	33.00	33.09	32.42	32.77	8078279
2008-06-03	32.84	33.13	32.44	32.84	10853121
2008-06-04	32.66	33.10	32.49	32.84	11175464
2008-06-05	32.91	33.54	32.82	33.52	11253818
2008-06-06	33.27	33.27	32.00	32.07	15811668
2008-06-09	32.14	32.25	30.64	30.95	16335894
2008-06-10	30.67	31.63	30.58	31.23	14708105
2008-06-11	31.23	31.42	30.24	30.55	14831868
2008-06-12	30.66	31.80	30.66	31.12	14263814
2008-06-13	31.48	31.70	30.02	30.83	22999834
2008-06-16	30.69	31.55	30.33	31.38	14866490
2008-06-17	31.60	31.81	30.61	30.67	12998241
2008-06-18	30.30	30.54	29.70	30.01	22560532
2008-06-19	30.00	30.16	29.25	29.92	23947578
2008-06-20	28.80	30.28	28.80	29.67	26328093
2008-06-23	29.75	29.85	28.75	28.90	16420972
2008-06-24	28.81	30.12	28.65	29.93	18321730
2008-06-25	30.10	31.05	29.78	29.94	23673793
2008-06-26	29.38	29.89	28.64	28.65	23629367
2008-06-27	28.74	28.91	28.15	28.31	18403076
2008-06-30	28.41	28.74	27.78	27.89	19148342
2008-07-01	27.62	28.48	27.31	28.40	21785890
2008-07-02	28.51	29.07	28.08	28.10	17710884
2008-07-03	28.29	28.76	27.59	27.67	13361348
2008-07-07	27.86	28.20	26.44	26.91	25896120
2008-07-08	26.99	28.20	26.37	28.04	29563973
2008-07-09	28.14	28.33	26.38	26.49	20835878
2008-07-10	26.44	27.00	25.92	26.22	26406431
2008-07-11	25.80	27.19	25.00	25.74	32564063
2008-07-14	26.61	26.90	23.15	23.33	45041239
2008-07-15	20.86	24.00	20.57	22.70	69525393
2008-07-16	23.30	26.81	22.94	26.74	48889144
2008-07-17	27.40	29.79	26.36	27.54	46413597
2008-07-18	27.59	28.89	26.90	28.39	33723684
2008-07-21	28.85	28.86	27.15	27.25	27529246
2008-07-22	27.03	30.56	26.47	30.38	42056734
2008-07-23	29.90	31.38	27.88	30.60	40466102
2008-07-24	30.67	30.79	29.00	29.03	28903632
2008-07-25	29.05	29.74	28.23	28.90	18606709
2008-07-28	28.89	29.74	27.72	27.85	20368175
2008-07-29	28.04	30.05	27.58	30.02	25167807
2008-07-30	30.41	31.13	30.04	31.03	25480436
2008-07-31	30.76	31.25	30.36	30.61	21463975
2008-08-01	30.84	30.97	29.71	30.80	17148445
2008-08-04	30.42	30.98	29.82	30.47	12926819
2008-08-05	30.78	32.00	30.42	31.93	17993889
2008-08-06	31.50	32.04	31.15	31.82	16664657
2008-08-07	31.65	31.88	29.92	30.43	21632504
2008-08-08	30.33	31.74	30.16	31.46	15631712
2008-08-11	31.50	32.44	31.10	31.98	16838960
2008-08-12	31.46	31.75	30.17	30.49	18412120
2008-08-13	30.23	30.64	29.23	30.04	20695690
2008-08-14	29.81	30.69	29.60	30.65	12908715
2008-08-15	30.81	31.71	30.75	31.58	16801985
2008-08-18	31.65	31.71	30.30	30.67	16485743
2008-08-19	30.27	30.38	29.06	29.42	17399930
2008-08-20	29.48	30.50	28.93	30.43	22799786
2008-08-21	29.79	30.47	29.66	30.16	13409147
2008-08-22	30.56	31.50	30.56	31.44	18157336
2008-08-25	31.32	31.32	30.12	30.23	13449105
2008-08-26	30.26	30.94	29.64	30.47	13024842
2008-08-27	30.39	31.12	30.16	31.06	10484830
2008-08-28	31.45	32.12	31.27	32.12	20623583
2008-08-29	31.83	32.10	31.61	31.86	14255700
2008-09-02	32.43	32.72	31.84	32.37	22808872
2008-09-03	32.12	33.00	31.90	32.95	21929289
2008-09-04	32.60	33.00	31.57	31.65	22731317
2008-09-05	31.31	32.87	30.97	32.74	22495418
2008-09-08	33.50	34.15	32.25	33.94	38028983
2008-09-09	33.34	33.84	31.35	32.06	42337581
2008-09-10	32.01	32.78	30.52	31.85	25024773
2008-09-11	30.91	33.67	30.57	33.64	30864875
2008-09-12	33.11	34.00	32.92	33.83	27914927
2008-09-15	32.25	34.50	32.15	33.02	42250326
2008-09-16	32.01	35.35	31.99	35.27	47337877
2008-09-17	34.59	35.25	32.78	33.34	47668282
2008-09-18	34.17	38.05	32.80	36.77	75279078
2008-09-19	42.03	42.23	35.54	37.99	45557862
2008-09-22	36.12	37.00	34.20	35.00	18168587
2008-09-23	34.31	35.66	33.89	34.01	11597891
2008-09-24	34.55	34.88	33.73	33.85	12496065
2008-09-25	34.58	36.25	34.15	35.31	14701729
2008-09-26	34.36	36.27	34.06	36.20	17874104
2008-09-29	36.10	36.51	32.75	32.75	23939441
2008-09-30	33.79	36.48	33.14	36.02	24104390
2008-10-01	35.45	37.04	35.21	36.68	20162656
2008-10-02	36.49	37.20	36.07	36.31	16693797
2008-10-03	36.80	37.31	34.91	35.06	23435437
2008-10-06	33.73	35.85	33.07	34.80	18238984
2008-10-07	34.27	35.10	31.80	31.80	19064864
2008-10-08	30.15	33.51	30.00	30.83	22012437
2008-10-09	32.21	32.21	27.13	28.93	32789729
2008-10-10	27.00	31.55	26.75	30.36	43112406
2008-10-13	32.66	33.00	29.25	31.25	26621874
2008-10-14	31.92	32.99	29.85	31.46	30832816
2008-10-15	31.08	32.39	29.38	30.13	22148035
2008-10-16	30.41	31.28	28.09	30.87	20996399
2008-10-17	30.10	31.74	29.79	30.55	18870693
2008-10-20	31.31	31.31	29.70	31.12	14203077
2008-10-21	30.28	31.45	29.50	30.20	17501088
2008-10-22	29.60	30.43	27.41	28.11	20893628
2008-10-23	28.76	29.41	27.37	28.68	23335953
2008-10-24	26.55	30.82	25.86	29.45	22253744
2008-10-27	28.56	30.52	28.50	28.82	14806787
2008-10-28	29.83	30.95	28.00	30.82	20483379
2008-10-29	30.58	30.71	28.89	29.03	21825489
2008-10-30	30.33	30.33	28.30	28.80	16887786
2008-10-31	28.60	30.05	28.04	29.81	19958242
2008-11-03	29.60	30.75	29.40	30.30	11777005
2008-11-04	30.78	32.35	30.56	32.20	18573657
2008-11-05	31.67	31.80	29.50	29.73	15565953
2008-11-06	29.45	30.50	27.79	28.03	19819661
2008-11-07	28.30	28.58	26.27	27.21	22592187
2008-11-10	27.85	28.07	27.01	27.51	12631807
2008-11-11	26.88	27.76	26.30	26.60	16437976
2008-11-12	26.09	26.63	25.05	25.17	21344835
2008-11-13	25.46	27.60	24.70	27.38	27816192
2008-11-14	26.88	28.15	25.98	26.30	17349355
2008-11-17	26.05	26.90	25.63	25.80	16603440
2008-11-18	25.90	26.11	24.51	25.73	19351581
2008-11-19	25.41	25.94	23.39	23.62	20625425
2008-11-20	23.11	24.45	21.65	22.12	38189123
2008-11-21	22.53	23.53	20.22	22.53	38001099
2008-11-24	23.68	25.39	23.64	25.10	32610890
2008-11-25	25.79	25.88	24.33	25.23	28220814
2008-11-26	24.74	26.52	24.39	26.46	19715292
2008-11-28	26.42	27.24	25.95	26.98	7289592
2008-12-01	25.96	26.29	23.53	23.71	22160122
2008-12-02	24.42	26.14	23.21	25.77	25700479
2008-12-03	24.75	28.25	24.73	27.91	26810701
2008-12-04	27.17	28.59	26.40	26.89	20141733
2008-12-05	26.34	29.16	26.04	28.91	21460086
2008-12-08	29.49	29.90	28.48	29.49	18803026
2008-12-09	28.93	29.22	27.81	28.10	17658819
2008-12-10	28.43	28.59	26.93	27.67	12888398
2008-12-11	26.04	26.42	24.71	24.85	23511242
2008-12-12	24.57	25.90	24.03	25.84	16964184
2008-12-15	25.80	25.86	23.59	23.93	16012173
2008-12-16	24.66	26.14	24.41	26.07	22591243
2008-12-17	25.63	25.96	24.57	25.20	19936728
2008-12-18	25.31	26.18	24.36	24.53	18630827
2008-12-19	24.92	25.74	24.25	24.85	24504565
2008-12-22	24.91	25.01	23.44	23.52	15781245
2008-12-23	23.76	24.00	23.03	23.14	13813722
2008-12-24	23.83	24.06	23.55	23.99	5838365
2008-12-26	24.50	24.56	23.85	24.25	5873826
2008-12-29	23.90	23.99	23.26	23.71	7181783
2008-12-30	23.83	24.15	23.57	24.11	10142004
2008-12-31	23.91	25.17	23.91	25.01	10742842
2009-01-02	25.04	25.43	24.38	25.25	10884680
2009-01-05	25.07	25.12	23.93	24.01	14069918
2009-01-06	24.34	24.55	23.38	23.75	16002401
2009-01-07	23.51	23.91	23.28	23.37	16663349
2009-01-08	23.25	23.46	22.93	23.16	11621358
2009-01-09	23.20	23.32	22.22	22.35	12474369
2009-01-12	22.60	22.74	21.42	21.68	18159723
2009-01-13	21.42	22.75	21.30	22.19	20859759
2009-01-14	21.47	21.65	21.00	21.07	20601377
2009-01-15	21.21	21.21	18.70	19.02	44144836
2009-01-16	19.57	19.98	17.66	18.32	40159220
2009-01-20	17.28	17.91	15.34	15.34	50821841
2009-01-21	16.35	16.51	11.80	16.09	118724074
2009-01-22	14.94	15.81	13.74	13.88	55172349
2009-01-23	13.18	14.85	12.95	14.64	36276799
2009-01-26	14.35	14.88	12.56	13.01	40141090
2009-01-27	12.83	13.76	12.56	13.70	31436654
2009-01-28	15.03	15.50	14.18	15.29	55101806
2009-01-29	14.73	15.51	14.27	14.72	37685269
2009-01-30	15.00	15.34	14.54	14.84	30597705
2009-02-02	14.48	15.48	14.16	15.28	30756534
2009-02-03	15.45	15.73	13.82	14.11	31705681
2009-02-04	14.38	14.80	14.00	14.17	29469189
2009-02-05	14.05	15.39	13.62	14.99	39011841
2009-02-06	15.09	16.37	15.06	16.19	35481391
2009-02-09	16.39	17.23	15.91	16.71	25204778
2009-02-10	16.43	16.71	14.28	14.40	38518655
2009-02-11	14.99	15.24	14.48	14.99	23601527
2009-02-12	14.42	14.67	12.75	13.66	49061562
2009-02-13	13.20	13.59	12.37	12.40	44032650
2009-02-17	11.47	11.80	10.72	10.73	51760720
2009-02-18	11.25	11.54	10.09	11.02	44360678
2009-02-19	11.21	11.51	10.73	10.88	36333715
2009-02-20	10.20	10.98	9.71	10.58	62223488
2009-02-23	11.19	12.00	10.78	11.33	47733978
2009-02-24	11.13	12.72	10.52	12.54	60852782
2009-02-25	12.44	13.35	11.07	12.76	62835316
2009-02-26	13.30	15.09	13.12	14.91	73358275
2009-02-27	13.44	14.83	13.40	14.31	50185023
2009-03-02	13.59	13.85	13.02	13.10	30946645
2009-03-03	13.46	13.70	12.26	12.58	29819754
2009-03-04	13.15	13.27	10.32	11.01	68803883
2009-03-05	10.37	10.68	8.53	9.01	109691066
2009-03-06	9.25	9.70	8.06	8.82	69086391
2009-03-09	8.48	10.34	8.42	10.19	58356876
2009-03-10	11.10	11.40	10.70	11.40	59200364
2009-03-11	12.14	13.30	11.41	12.42	55730054
2009-03-12	12.19	13.99	11.91	13.76	55399599
2009-03-13	14.09	14.58	13.16	13.57	45358881
2009-03-16	14.04	14.85	13.63	13.78	47296294
2009-03-17	13.76	14.56	13.43	14.52	33388281
2009-03-18	14.29	15.85	13.79	15.83	52208135
2009-03-19	16.22	16.23	14.11	14.26	43335866
2009-03-20	14.35	14.63	13.41	13.42	37838165
2009-03-23	14.81	16.20	14.11	15.99	47306710
2009-03-24	15.21	15.96	14.65	14.99	39993334
2009-03-25	15.25	16.08	14.93	16.03	42072810
2009-03-26	16.34	16.72	15.20	16.66	44690623
2009-03-27	15.89	16.36	15.40	15.64	36285017
2009-03-30	14.80	14.95	13.61	13.78	38424797
2009-03-31	14.27	14.80	13.95	14.61	31928136
2009-04-01	13.99	15.19	13.98	14.91	29817131
2009-04-02	15.73	15.90	15.03	15.58	37689918
2009-04-03	15.25	16.00	14.96	15.97	24159649
2009-04-06	15.13	15.64	14.64	15.24	21870366
2009-04-07	14.63	15.01	14.33	14.42	23217640
2009-04-08	14.61	14.71	13.92	14.36	18287961
2009-04-09	16.90	17.69	15.60	17.64	57390029
2009-04-13	17.04	18.20	16.76	18.01	32203286
2009-04-14	17.36	17.76	16.36	16.55	36585750
2009-04-15	16.55	18.01	16.07	17.89	29013888
2009-04-16	17.91	18.50	17.05	18.06	29916959
2009-04-17	17.84	18.94	17.30	18.60	42565546
2009-04-20	17.88	18.04	15.94	15.94	38983421
2009-04-21	15.90	19.45	15.25	19.27	59250692
2009-04-22	18.39	19.61	17.55	17.65	53129940
2009-04-23	18.03	18.73	17.67	18.37	33760422
2009-04-24	18.33	19.24	18.04	18.97	44911284
2009-04-27	18.50	18.72	17.96	18.14	26378584
2009-04-28	17.80	18.34	17.68	17.68	17739811
2009-04-29	17.87	18.95	17.80	18.79	29236084
2009-04-30	19.03	19.47	18.07	18.22	29909065
2009-05-01	18.18	18.48	17.65	17.96	20272356
2009-05-04	18.64	20.35	18.47	20.34	39171232
2009-05-05	19.86	20.35	19.16	20.12	26143991
2009-05-06	20.58	21.50	19.77	21.29	50216158
2009-05-07	21.84	21.92	19.31	19.56	45219005
2009-05-08	20.48	20.59	19.00	20.54	45731587
2009-05-11	19.64	19.80	18.47	18.50	43175237
2009-05-12	18.00	18.00	17.14	17.89	151560610
2009-05-13	17.67	17.75	17.05	17.40	65756449
2009-05-14	17.27	17.92	17.27	17.84	39788840
2009-05-15	17.75	18.07	17.47	17.67	34658001
2009-05-18	18.20	19.44	18.11	19.35	49163642
2009-05-19	19.57	19.80	18.85	18.86	30524868
2009-05-20	19.19	19.53	18.25	18.48	37304398
2009-05-21	18.22	18.42	17.76	18.11	25961903
2009-05-22	18.21	18.38	17.81	17.83	21053778
2009-05-26	17.76	19.09	17.62	19.04	30433971
2009-05-27	19.07	19.07	17.90	17.96	32209112
2009-05-28	18.10	18.92	17.72	18.92	28343343
2009-05-29	19.03	19.21	18.46	19.20	29738081
2009-06-01	19.52	19.52	18.64	18.90	36468570
2009-06-02	18.93	19.10	17.72	18.12	34048232
2009-06-03	18.00	18.50	17.80	18.05	21343041
2009-06-04	18.22	18.75	17.83	18.75	25830704
2009-06-05	18.88	19.05	17.96	18.00	28277339
2009-06-08	17.97	18.47	17.90	18.35	18681604
2009-06-09	18.45	18.54	18.02	18.18	22984817
2009-06-10	18.30	18.34	17.84	18.10	24742393
2009-06-11	18.08	18.58	18.02	18.36	22119551
2009-06-12	18.26	18.63	18.26	18.58	16879942
2009-06-15	18.33	18.56	17.75	17.82	22150132
2009-06-16	17.41	18.25	17.41	17.86	20482582
2009-06-17	18.01	18.21	17.36	17.77	28803508
2009-06-18	17.80	18.21	17.48	18.03	22612849
2009-06-19	18.20	18.20	17.65	17.95	26641302
2009-06-22	17.72	18.01	17.01	17.08	29199178
2009-06-23	17.12	17.73	16.67	17.43	21593295
2009-06-24	17.67	17.88	17.37	17.76	19906009
2009-06-25	17.70	18.00	17.12	17.79	19881074
2009-06-26	17.77	18.11	17.18	18.02	15937044
2009-06-29	18.09	18.30	17.83	18.19	20757846
2009-06-30	18.16	18.23	17.66	17.92	16886823
2009-07-01	17.93	18.03	17.56	17.58	14049867
2009-07-02	17.48	17.52	17.04	17.04	15357254
2009-07-06	17.00	17.46	16.74	17.09	22706864
2009-07-07	17.09	17.36	16.87	16.92	16070707
2009-07-08	16.90	17.05	16.11	16.59	26727369
2009-07-09	16.77	16.89	16.45	16.62	17252053
2009-07-10	16.51	16.79	16.34	16.59	13873181
2009-07-13	17.06	17.73	16.81	17.69	22778125
2009-07-14	17.68	17.75	17.17	17.42	15457371
2009-07-15	17.64	18.29	17.53	17.94	32323739
2009-07-16	17.83	18.09	17.64	17.92	15298569
2009-07-17	17.82	18.38	17.74	17.96	17418707
2009-07-20	18.00	18.34	17.94	18.29	14224678
2009-07-21	18.47	18.49	17.85	18.27	17485040
2009-07-22	18.03	19.35	18.00	18.96	32830799
2009-07-23	18.99	19.51	18.90	19.42	23379120
2009-07-24	19.32	19.93	19.20	19.77	18750487
2009-07-27	19.82	20.14	19.53	20.07	16726208
2009-07-28	19.78	20.25	19.51	19.95	15981286
2009-07-29	19.81	19.95	19.46	19.68	14407121
2009-07-30	19.95	20.52	19.82	20.48	20599396
2009-07-31	20.43	20.59	20.20	20.41	13121523
2009-08-03	20.77	20.93	20.54	20.87	16089319
2009-08-04	20.72	21.89	20.56	21.70	20702271
2009-08-05	21.93	22.89	21.59	22.79	29956363
2009-08-06	23.24	23.25	22.14	22.40	24164441
2009-08-07	22.79	23.49	22.33	23.25	22483750
2009-08-10	23.03	23.42	22.72	23.02	14480624
2009-08-11	22.62	22.95	21.87	22.10	18365396
2009-08-12	21.85	22.48	21.79	22.02	19480511
2009-08-13	22.33	22.59	21.72	22.55	16424351
2009-08-14	22.49	22.58	22.04	22.49	13714255
2009-08-17	21.76	22.02	21.35	21.40	14440684
2009-08-18	21.57	21.75	21.37	21.51	13105943
2009-08-19	21.18	21.81	21.13	21.58	10836110
2009-08-20	21.57	22.30	21.54	22.07	12231700
2009-08-21	22.42	22.59	22.21	22.28	16106427
2009-08-24	22.44	22.82	21.65	21.72	16289208
2009-08-25	21.86	22.28	21.76	21.92	13245171
2009-08-26	21.72	22.37	21.66	22.11	11542464
2009-08-27	22.09	22.35	21.94	22.25	11424989
2009-08-28	22.47	22.49	22.04	22.43	12394651
2009-08-31	22.05	22.68	21.99	22.62	12854282
2009-09-01	22.28	22.73	21.07	21.24	24154402
2009-09-02	21.15	21.58	20.60	20.66	17481549
2009-09-03	20.88	21.22	20.77	20.95	14597019
2009-09-04	20.93	21.46	20.93	21.45	11381023
2009-09-08	21.72	21.73	20.87	21.00	14441019
2009-09-09	21.01	21.80	21.00	21.75	17323369
2009-09-10	21.73	22.00	21.52	21.72	13530818
2009-09-11	21.70	22.07	21.63	21.86	12192623
2009-09-14	21.64	21.98	21.43	21.98	11212906
2009-09-15	22.02	22.50	21.61	22.17	15163887
2009-09-16	22.24	22.86	21.99	22.82	17747803
2009-09-17	22.97	23.00	22.17	22.44	16710941
2009-09-18	22.57	22.84	22.27	22.76	17842633
2009-09-21	22.41	22.69	22.34	22.43	10952196
2009-09-22	22.59	22.65	21.98	22.34	17819576
2009-09-23	22.14	22.54	22.07	22.07	14695520
2009-09-24	22.20	22.25	21.84	21.90	19008195
2009-09-25	21.77	22.15	21.65	22.06	17038750
2009-09-28	22.11	22.26	21.90	22.23	14077521
2009-09-29	22.39	22.51	21.72	21.75	18723963
2009-09-30	21.83	22.00	21.61	21.86	17759447
2009-10-01	21.75	21.85	21.11	21.11	22605735
2009-10-02	20.85	21.62	20.76	21.23	20210854
2009-10-05	21.60	21.70	21.38	21.64	13789301
2009-10-06	21.75	22.18	21.66	22.04	14328816
2009-10-07	21.87	22.27	21.80	22.18	11951030
2009-10-08	22.26	22.82	22.18	22.60	14630750
2009-10-09	22.60	22.97	22.26	22.93	10912014
2009-10-12	22.92	23.04	22.75	23.02	9167681
2009-10-13	22.85	23.06	22.59	22.85	13183322
2009-10-14	23.33	23.99	23.17	23.94	19895217
2009-10-15	23.82	24.03	23.32	24.01	13439157
2009-10-16	23.53	23.59	23.23	23.41	13848655
2009-10-19	23.50	23.90	23.38	23.81	10940735
2009-10-20	23.79	23.89	23.25	23.80	18530116
2009-10-21	24.43	25.59	24.32	24.43	34104090
2009-10-22	24.62	25.43	24.32	25.35	18858423
2009-10-23	25.39	25.39	24.65	24.95	13937835
2009-10-26	24.30	24.59	23.92	24.15	20704938
2009-10-27	24.30	24.35	23.92	24.25	15095698
2009-10-28	24.19	24.40	23.44	23.53	16314038
2009-10-29	23.82	24.21	23.56	24.21	14840725
2009-10-30	24.02	24.05	23.07	23.22	23733604
2009-11-02	23.55	24.31	23.12	23.84	21328144
2009-11-03	23.63	23.90	23.23	23.52	14855470
2009-11-04	23.74	23.92	23.03	23.07	15748657
2009-11-05	23.38	24.04	23.05	23.98	15348127
2009-11-06	23.57	23.91	23.38	23.73	12645267
2009-11-09	23.92	24.53	23.71	24.51	11651286
2009-11-10	24.44	24.59	24.11	24.33	8640780
2009-11-11	24.59	24.93	24.22	24.40	13184451
2009-11-12	24.38	24.50	23.75	24.00	15983625
2009-11-13	23.99	24.09	23.30	23.48	14748381
2009-11-16	23.78	23.89	23.18	23.38	17994756
2009-11-17	23.36	23.68	23.04	23.64	12861289
2009-11-18	23.61	23.75	23.34	23.61	11345097
2009-11-19	23.44	23.44	23.03	23.13	10935957
2009-11-20	22.95	23.40	22.90	23.29	11220998
2009-11-23	23.52	23.65	23.37	23.55	9774281
2009-11-24	23.49	23.81	23.36	23.73	12573290
2009-11-25	23.76	23.79	23.39	23.57	5557838
2009-11-27	22.77	23.42	22.76	22.95	7177203
2009-11-30	23.37	24.19	23.37	24.13	16130645
2009-12-01	24.26	24.44	23.86	24.34	13837390
2009-12-02	24.40	24.49	24.05	24.43	10026199
2009-12-03	24.40	24.51	23.17	23.25	22319431
2009-12-04	23.75	23.82	23.08	23.50	19886556
2009-12-07	23.45	23.49	22.88	23.03	13468702
2009-12-08	23.03	23.13	22.71	22.98	12468032
2009-12-09	23.16	23.16	22.73	22.90	7702248
2009-12-10	22.96	23.34	22.90	23.03	12053406
2009-12-11	23.06	23.21	22.91	23.05	8633037
2009-12-14	23.27	23.27	22.66	23.04	14045012
2009-12-15	23.03	23.09	22.35	22.39	16157330
2009-12-16	22.62	22.69	21.90	22.09	21080397
2009-12-17	21.90	22.17	21.77	21.78	16897071
2009-12-18	21.82	22.42	21.82	22.30	21995339
2009-12-21	22.43	22.96	22.39	22.96	15144725
2009-12-22	22.93	22.99	22.41	22.79	12430266
2009-12-23	22.71	22.79	22.26	22.34	7837241
2009-12-24	22.29	22.59	22.25	22.58	2946624
2009-12-28	22.56	22.81	22.37	22.47	9823126
2009-12-29	22.41	22.58	22.32	22.39	6203267
2009-12-30	22.30	22.45	22.19	22.45	5440581
2009-12-31	22.40	22.65	22.38	22.51	5900481
2010-01-04	22.57	22.91	22.53	22.88	12891860
2010-01-05	22.76	23.51	22.74	23.46	14504800
2010-01-06	23.43	23.87	23.32	23.71	12293590
2010-01-07	23.64	24.48	23.50	24.17	15245286
2010-01-08	23.97	24.26	23.74	24.21	9935095
2010-01-11	24.50	24.50	24.11	24.32	8482770
2010-01-12	24.18	24.54	24.04	24.31	13119260
2010-01-13	24.29	24.89	24.12	24.71	12736745
2010-01-14	24.60	25.41	24.53	25.33	13383948
2010-01-15	25.22	25.22	24.46	24.62	13590495
2010-01-19	24.49	24.77	24.09	24.49	15471461
2010-01-20	24.80	25.34	24.77	25.01	18602368
2010-01-21	25.22	25.74	24.66	25.14	24865114
2010-01-22	25.06	26.84	24.57	24.67	20008267
2010-01-25	25.01	25.13	24.42	24.81	13692377
2010-01-26	24.39	24.91	24.23	24.31	15866802
2010-01-27	24.17	25.23	24.12	25.12	19764290
2010-01-28	25.23	25.37	24.79	24.99	17791515
2010-01-29	25.20	25.46	24.89	25.08	18317714
2010-02-01	25.15	25.36	24.90	25.18	12033677
2010-02-02	25.16	25.31	24.75	24.87	14793939
2010-02-03	24.76	24.85	24.22	24.46	12353788
2010-02-04	24.29	24.40	23.62	23.65	20553738
2010-02-05	23.83	24.25	23.28	23.97	22491128
2010-02-08	23.92	24.03	23.41	23.49	15753515
2010-02-09	23.63	23.86	23.26	23.49	13742785
2010-02-10	23.47	23.88	23.27	23.61	12219501
2010-02-11	23.67	23.70	23.29	23.49	8753389
2010-02-12	23.25	23.39	22.98	23.26	16552684
2010-02-16	23.52	23.88	23.22	23.86	11489221
2010-02-17	23.84	23.89	23.48	23.73	21960447
2010-02-18	23.63	24.00	23.53	23.91	9076725
2010-02-19	23.83	24.25	23.81	24.14	11805067
2010-02-22	24.50	24.71	24.26	24.55	12844806
2010-02-23	24.43	24.63	24.20	24.27	13288817
2010-02-24	24.43	24.91	24.38	24.78	12020045
2010-02-25	24.15	24.78	24.00	24.30	12541406
2010-02-26	24.21	24.71	24.21	24.61	9446453
2010-03-01	24.62	24.73	24.39	24.51	6843481
2010-03-02	24.85	24.91	24.58	24.74	7909431
2010-03-03	24.69	24.91	24.61	24.65	8392479
2010-03-04	24.67	24.81	24.55	24.74	7835929
2010-03-05	24.86	25.25	24.64	25.20	9443040
2010-03-08	25.15	25.31	24.99	24.99	8185789
2010-03-09	24.80	24.88	24.52	24.67	13250066
2010-03-10	24.80	25.20	24.76	24.96	11994099
2010-03-11	24.87	25.52	24.82	25.47	14618491
2010-03-12	25.69	26.00	25.56	25.67	14155968
2010-03-15	25.59	25.98	25.45	25.90	8396033
2010-03-16	25.96	26.14	25.80	26.12	10743459
2010-03-17	26.03	26.32	25.90	26.21	11859882
2010-03-18	26.09	26.26	25.80	25.99	8568416
2010-03-19	26.13	26.39	25.77	26.14	13977277
2010-03-22	25.89	26.38	25.87	26.22	9702622
2010-03-23	26.23	26.30	25.94	26.25	9573675
2010-03-24	26.10	26.45	26.10	26.19	7370267
2010-03-25	26.34	26.70	26.13	26.17	10567633
2010-03-26	26.25	26.44	25.83	26.05	10817090
2010-03-29	26.03	26.15	25.80	25.96	6911351
2010-03-30	25.98	26.21	25.82	25.86	9123985
2010-03-31	25.71	26.00	25.64	25.88	8451241
2010-04-01	26.04	26.26	25.87	26.24	6820308
2010-04-05	26.32	26.48	26.15	26.47	7865821
2010-04-06	26.38	27.18	26.38	27.08	12480437
2010-04-07	27.14	27.22	26.48	26.70	12376749
2010-04-08	26.56	27.29	26.50	27.13	14235281
2010-04-09	27.15	27.27	26.88	27.16	7430075
2010-04-12	27.21	27.61	27.12	27.51	11025572
2010-04-13	27.43	27.64	27.27	27.53	13894514
2010-04-14	27.71	28.31	27.66	28.25	14904182
2010-04-15	28.24	28.43	28.01	28.26	18948575
2010-04-16	28.18	28.25	26.66	27.45	28893139
2010-04-19	27.11	27.70	26.98	27.61	15084842
2010-04-20	27.33	28.39	27.14	28.21	23544435
2010-04-21	27.59	28.42	27.41	27.94	21662427
2010-04-22	27.64	27.72	27.09	27.37	27277955
2010-04-23	27.38	27.44	26.99	27.30	11114211
2010-04-26	27.23	27.43	26.79	26.87	11434366
2010-04-27	26.66	26.98	26.15	26.23	20979858
2010-04-28	26.58	26.93	26.40	26.57	12441496
2010-04-29	26.87	27.68	26.75	27.29	18397875
2010-04-30	27.39	27.46	26.75	26.77	17249773
2010-05-03	26.96	27.33	26.77	27.22	11393935
2010-05-04	26.87	27.04	26.27	26.50	19350258
2010-05-05	26.17	26.81	26.07	26.42	13252872
2010-05-06	26.26	26.52	24.25	25.48	24977210
2010-05-07	25.40	25.96	24.90	25.15	26474040
2010-05-10	26.40	26.76	26.12	26.54	19736650
2010-05-11	26.09	27.10	26.00	26.68	16701734
2010-05-12	26.86	27.00	26.63	26.88	15567156
2010-05-13	26.75	26.85	26.38	26.38	13061412
2010-05-14	26.13	26.14	25.13	25.51	22554282
2010-05-17	25.55	25.67	24.98	25.61	14135239
2010-05-18	25.58	25.72	24.11	24.36	34605299
2010-05-19	24.22	24.67	23.97	24.15	27820719
2010-05-20	23.68	23.97	23.20	23.21	22015079
2010-05-21	22.23	24.04	22.16	23.98	29589436
2010-05-24	24.15	24.22	23.49	23.59	17938408
2010-05-25	22.86	23.89	22.86	23.89	23165571
2010-05-26	24.21	24.31	23.50	23.63	20626173
2010-05-27	23.84	24.46	23.70	24.43	16297663
2010-05-28	24.44	24.44	23.85	23.96	14072140
2010-06-01	23.73	24.11	23.26	23.29	14601026
2010-06-02	23.51	24.02	23.17	23.99	13066324
2010-06-03	24.02	24.10	23.37	23.57	12742107
2010-06-04	23.02	23.22	22.78	22.85	21021404
2010-06-07	23.00	23.12	22.45	22.46	15922178
2010-06-08	22.35	22.78	22.06	22.74	25278915
2010-06-09	22.94	23.15	22.52	22.57	15765165
2010-06-10	22.94	23.72	22.90	23.68	16383545
2010-06-11	23.35	23.65	23.14	23.31	12987224
2010-06-14	23.42	23.42	22.73	22.82	18860920
2010-06-15	23.00	23.20	22.73	23.20	15665111
2010-06-16	23.02	23.27	22.88	23.12	16031832
2010-06-17	23.12	23.25	22.91	23.06	12419392
2010-06-18	23.16	23.61	23.02	23.57	15415879
2010-06-21	23.79	23.98	23.57	23.67	15912381
2010-06-22	23.75	24.00	23.47	23.55	14208989
2010-06-23	23.54	23.58	22.92	23.13	15691929
2010-06-24	22.93	23.06	22.50	22.61	16835439
2010-06-25	23.08	23.48	22.76	23.36	17271001
2010-06-28	23.30	23.44	23.04	23.11	10141010
2010-06-29	23.00	23.20	22.50	22.62	19570720
2010-06-30	22.70	23.10	22.30	22.35	13730978
2010-07-01	22.26	22.68	21.85	22.33	14871670
2010-07-02	22.44	22.51	21.73	21.88	11812763
2010-07-06	22.31	22.32	21.77	22.04	12798011
2010-07-07	22.07	22.98	21.90	22.93	17187525
2010-07-08	23.13	23.32	22.82	23.24	14095866
2010-07-09	23.23	23.94	23.06	23.91	12243163
2010-07-12	23.82	23.89	23.52	23.77	7028181
2010-07-13	24.03	24.56	24.02	24.43	11937331
2010-07-14	24.33	24.35	23.94	24.14	10744041
2010-07-15	24.25	24.48	23.67	24.40	14224189
2010-07-16	24.20	24.25	23.01	23.04	17532800
2010-07-19	22.99	23.24	22.65	22.99	7881250
2010-07-20	22.61	23.20	22.48	23.15	14150959
2010-07-21	23.73	24.00	23.00	23.07	19834887
2010-07-22	23.40	23.91	23.30	23.66	18483980
2010-07-23	23.58	23.95	23.33	23.70	13232669
2010-07-26	23.74	24.18	23.60	24.12	9459289
2010-07-27	24.34	24.48	24.19	24.31	9963429
2010-07-28	24.21	24.32	23.86	23.97	7205837
2010-07-29	24.13	24.15	23.55	23.94	11921266
2010-07-30	23.80	24.06	23.64	23.90	10477897
2010-08-02	24.20	24.52	24.03	24.51	10428097
2010-08-03	24.34	24.51	24.17	24.22	8987869
2010-08-04	24.35	24.35	23.86	23.93	11160123
2010-08-05	23.75	23.80	23.38	23.68	10154418
2010-08-06	23.38	23.47	22.87	23.22	11184204
2010-08-09	23.37	23.71	22.98	23.64	9930243
2010-08-10	23.37	23.63	23.23	23.44	8596915
2010-08-11	23.04	23.10	22.47	22.48	10425061
2010-08-12	22.17	22.55	22.10	22.44	7260431
2010-08-13	22.43	22.63	22.22	22.22	5535291
2010-08-16	22.10	22.26	21.92	22.13	6543605
2010-08-17	22.30	22.58	22.06	22.31	7271815
2010-08-18	22.27	22.52	22.24	22.40	5949915
2010-08-19	22.30	22.40	21.70	21.72	12931137
2010-08-20	21.63	21.84	21.56	21.74	11082002
2010-08-23	21.85	22.02	21.61	21.63	7427121
2010-08-24	21.34	21.54	21.19	21.31	11799548
2010-08-25	21.22	21.32	20.89	21.22	14184875
2010-08-26	21.28	21.50	20.91	20.97	8046676
2010-08-27	21.09	21.66	20.92	21.66	12039802
2010-08-30	21.53	21.63	20.69	20.71	10872699
2010-08-31	20.56	21.00	20.44	20.80	13834838
2010-09-01	21.10	21.83	21.05	21.81	13381065
2010-09-02	21.92	22.12	21.79	22.12	9972072
2010-09-03	22.28	22.70	22.28	22.67	10663827
2010-09-07	22.42	22.57	22.22	22.23	9017039
2010-09-08	22.26	22.50	22.13	22.32	7876280
2010-09-09	22.68	22.97	22.41	22.65	10092577
2010-09-10	22.63	22.76	22.42	22.63	8049927
2010-09-13	23.09	23.52	23.06	23.37	10568280
2010-09-14	23.25	23.44	22.98	23.26	9035124
2010-09-15	22.89	22.97	22.49	22.67	17107453
2010-09-16	22.62	22.74	22.41	22.70	9136590
2010-09-17	22.77	22.98	22.69	22.81	11505386
2010-09-20	22.85	23.36	22.77	23.28	9898161
2010-09-21	23.29	23.60	22.80	22.87	11389522
2010-09-22	22.77	23.05	22.34	22.52	18374162
2010-09-23	22.21	22.41	21.79	21.82	29938239
2010-09-24	22.04	22.42	22.00	22.41	25739689
2010-09-27	22.45	22.54	21.84	21.86	12543057
2010-09-28	21.87	21.90	21.55	21.83	17634965
2010-09-29	21.69	21.91	21.60	21.67	13279628
2010-09-30	21.86	21.99	21.51	21.62	12751451
2010-10-01	21.77	22.00	21.61	21.71	13478062
2010-10-04	21.63	21.87	21.58	21.62	10412178
2010-10-05	21.90	22.44	21.59	22.34	19687832
2010-10-06	22.33	22.52	22.28	22.41	12510985
2010-10-07	22.52	22.52	21.98	22.36	11971275
2010-10-08	22.37	22.47	22.10	22.31	9130396
2010-10-11	22.35	22.48	22.14	22.25	5725465
2010-10-12	22.16	22.93	22.16	22.88	14252050
2010-10-13	23.04	23.23	22.55	22.86	17983155
2010-10-14	22.77	22.77	22.16	22.57	17149974
2010-10-15	22.71	22.93	22.06	22.54	26111493
2010-10-18	22.51	23.16	22.51	23.16	11148948
2010-10-19	22.94	23.12	22.46	22.81	17576506
2010-10-20	22.96	23.10	22.66	22.83	21013620
2010-10-21	22.97	23.59	22.94	23.36	17393621
2010-10-22	23.57	23.69	23.07	23.59	18854467
2010-10-25	23.78	23.78	23.42	23.47	18468703
2010-10-26	23.16	23.98	23.15	23.94	15885953
2010-10-27	24.03	24.41	23.99	24.34	21334803
2010-10-28	24.47	24.54	23.84	24.18	14388855
2010-10-29	24.07	24.26	23.90	24.20	9856783
2010-11-01	24.20	24.27	23.57	23.93	11456193
2010-11-02	24.16	24.22	23.69	23.80	10004217
2010-11-03	23.89	24.11	23.60	24.05	12975797
2010-11-04	24.21	25.25	24.11	25.16	24116352
2010-11-05	25.24	26.39	25.18	26.10	30045351
2010-11-08	26.02	26.17	25.42	25.70	14278242
2010-11-09	25.62	25.78	25.11	25.21	14434834
2010-11-10	25.30	25.55	24.84	25.51	15548640
2010-11-11	25.27	25.40	24.94	25.18	10700958
2010-11-12	25.04	25.13	24.44	24.62	14243172
2010-11-15	24.75	25.38	24.70	24.94	12084676
2010-11-16	24.73	25.10	24.52	24.72	17241852
2010-11-17	24.71	25.00	24.60	24.73	14480171
2010-11-18	24.94	25.26	24.82	25.01	10484869
2010-11-19	24.93	24.97	24.68	24.87	8966848
2010-11-22	24.66	24.79	24.42	24.65	9985651
2010-11-23	24.38	24.52	24.05	24.08	12580510
2010-11-24	24.21	24.31	23.96	24.17	11501129
2010-11-26	24.00	24.26	23.92	23.97	3458778
2010-11-29	23.73	24.18	23.64	24.10	9664760
2010-11-30	23.99	24.25	23.75	23.78	11166814
2010-12-01	24.11	24.23	23.88	24.21	12996761
2010-12-02	24.23	24.99	24.15	24.76	15956096
2010-12-03	24.65	24.92	24.57	24.76	11785269
2010-12-06	24.59	24.84	24.52	24.65	8117794
2010-12-07	24.88	25.08	24.26	24.37	18899780
2010-12-08	24.45	25.17	24.38	25.17	14029851
2010-12-09	25.38	25.97	25.28	25.84	21339040
2010-12-10	25.87	26.47	25.62	26.45	19693601
2010-12-13	26.46	26.47	26.08	26.18	13668645
2010-12-14	26.21	26.44	25.83	25.94	11892322
2010-12-15	25.90	26.19	25.67	25.80	12699740
2010-12-16	25.80	26.21	25.70	26.10	13409432
2010-12-17	26.06	26.24	25.82	26.20	13202590
2010-12-20	26.17	26.33	26.08	26.14	7184302
2010-12-21	26.30	26.81	26.22	26.56	9404404
2010-12-22	26.63	27.25	26.58	26.95	10688388
2010-12-23	26.96	27.05	26.75	27.02	8075632
2010-12-27	26.86	27.20	26.86	27.12	5015772
2010-12-28	27.12	27.30	27.04	27.18	4947104
2010-12-29	27.06	27.16	26.92	27.03	6418843
2010-12-30	27.03	27.12	26.82	26.94	4724741
2010-12-31	26.97	27.10	26.85	26.97	4359952
2011-01-03	27.20	27.40	26.92	26.94	15311014
2011-01-04	26.93	27.04	26.62	26.76	16433031
2011-01-05	26.60	26.88	26.39	26.82	18365835
2011-01-06	26.88	26.91	26.13	26.29	19431500
2011-01-07	26.28	26.45	25.65	26.09	19379652
2011-01-10	25.97	26.38	25.76	26.25	11305858
2011-01-11	26.45	26.65	25.98	26.05	12443254
2011-01-12	26.28	26.90	26.26	26.69	13039680
2011-01-13	26.90	27.26	26.70	26.75	13287452
2011-01-14	26.69	27.51	26.68	27.37	14203288
2011-01-18	27.52	27.68	27.13	27.31	12578462
2011-01-19	27.21	27.21	26.25	26.52	17963423
2011-01-20	26.26	26.82	26.21	26.70	12953375
2011-01-21	27.11	27.15	26.68	26.96	13245419
2011-01-24	26.42	27.06	26.42	26.84	11340538
2011-01-25	26.75	26.91	26.30	26.76	10517165
2011-01-26	26.80	27.01	26.60	26.60	9065940
2011-01-27	26.59	26.97	26.38	26.96	9952297
2011-01-28	26.96	27.28	26.79	26.80	17235889
2011-01-31	26.81	27.12	26.63	27.00	11578019
2011-02-01	27.06	27.73	27.00	27.66	10541005
2011-02-02	27.34	27.66	27.20	27.39	11926413
2011-02-03	27.33	27.52	27.14	27.47	8221343
2011-02-04	27.39	27.51	26.95	27.42	10319747
2011-02-07	27.47	28.06	27.44	27.95	9719802
2011-02-08	28.01	28.28	27.82	28.22	11660586
2011-02-09	28.09	28.28	27.86	28.04	7964284
2011-02-10	27.92	28.01	27.61	27.86	12202003
2011-02-11	27.55	28.54	27.45	28.37	10867607
2011-02-14	28.40	28.74	28.28	28.68	8141028
2011-02-15	28.59	28.85	28.51	28.65	8724567
2011-02-16	28.74	28.94	28.45	28.70	7707014
2011-02-17	28.62	28.69	28.36	28.36	7500861
2011-02-18	28.37	28.57	28.15	28.56	10144381
2011-02-22	27.91	28.12	27.59	27.69	13193162
2011-02-23	27.65	27.92	27.10	27.52	12197894
2011-02-24	27.42	27.70	27.20	27.50	11538276
2011-02-25	27.67	27.84	27.43	27.52	9871821
2011-02-28	27.61	27.82	27.52	27.73	7456773
2011-03-01	27.79	27.81	26.99	27.12	13034258
2011-03-02	27.19	27.26	26.75	26.85	10213174
2011-03-03	27.08	27.70	26.99	27.54	12907907
2011-03-04	27.44	27.53	26.70	27.04	19492334
2011-03-07	27.19	27.36	26.85	26.90	8703831
2011-03-08	27.10	27.87	27.03	27.75	12132578
2011-03-09	27.63	27.94	27.47	27.80	6932519
2011-03-10	27.45	27.56	27.13	27.18	11186604
2011-03-11	27.10	27.33	26.90	27.16	9154634
2011-03-14	26.96	27.06	26.50	26.87	8196486
2011-03-15	26.13	26.87	26.07	26.71	12244589
2011-03-16	26.68	26.75	25.92	26.15	19327403
2011-03-17	26.52	26.61	25.69	26.35	17889722
2011-03-18	26.75	27.27	26.62	26.65	19434553
2011-03-21	27.06	27.08	26.42	26.60	10553239
2011-03-22	26.63	26.81	26.38	26.46	6584382
2011-03-23	26.39	26.53	26.03	26.45	7562713
2011-03-24	26.71	26.73	26.44	26.68	6363400
2011-03-25	26.75	27.05	26.69	26.92	8413246
2011-03-28	26.99	27.04	26.82	26.87	6461621
2011-03-29	26.73	26.74	26.58	26.65	9114608
2011-03-30	26.79	26.84	26.64	26.68	12674706
2011-03-31	26.51	26.66	26.23	26.43	10265109
2011-04-01	26.73	26.75	26.52	26.68	13341321
2011-04-04	26.75	26.78	26.48	26.60	6914110
2011-04-05	26.50	26.67	26.45	26.51	9167679
2011-04-06	26.65	26.97	26.49	26.90	12695844
2011-04-07	26.97	27.05	26.33	26.43	15268505
2011-04-08	26.54	26.60	26.05	26.18	9172952
2011-04-11	26.11	26.44	26.08	26.09	7458766
2011-04-12	25.94	26.59	25.94	26.36	12859871
2011-04-13	26.56	26.56	25.92	25.99	14114548
2011-04-14	25.86	25.99	25.60	25.84	15265311
2011-04-15	25.96	26.04	25.81	25.93	13749310
2011-04-18	25.68	25.86	25.51	25.56	11152735
2011-04-19	25.82	25.86	25.00	25.25	19015421
2011-04-20	25.54	25.54	24.71	24.84	21269963
2011-04-21	24.98	25.28	24.80	25.15	14882365
2011-04-25	25.16	25.33	25.04	25.05	11022914
2011-04-26	25.15	25.29	25.00	25.04	45308938
2011-04-27	25.65	25.69	25.29	25.55	17631706
2011-04-28	25.45	25.68	25.36	25.48	11716449
2011-04-29	25.47	25.85	25.46	25.82	11045496
2011-05-02	25.91	26.06	25.62	25.68	9884268
2011-05-03	25.72	25.96	25.64	25.81	9724394
2011-05-04	25.79	25.89	25.44	25.54	9699917
2011-05-05	25.46	25.55	25.08	25.20	8608871
2011-05-06	25.46	25.49	25.02	25.19	10638031
2011-05-09	25.24	25.32	25.02	25.25	8858425
2011-05-10	25.25	25.71	25.22	25.68	10250905
2011-05-11	25.54	25.57	25.01	25.19	12123979
2011-05-12	25.18	25.44	24.88	25.33	10466822
2011-05-13	25.32	25.41	24.91	25.02	13113289
2011-05-16	24.83	25.41	24.75	25.05	11344160
2011-05-17	24.99	25.63	24.91	25.59	12937198
2011-05-18	25.56	25.77	25.38	25.74	9051228
2011-05-19	25.84	25.84	25.54	25.81	8963289
2011-05-20	25.78	25.87	25.16	25.20	10143388
2011-05-23	24.94	25.15	24.88	24.93	10141699
2011-05-24	24.95	25.09	24.86	24.96	7976375
2011-05-25	24.85	25.08	24.78	24.91	7839232
2011-05-26	24.87	25.05	24.77	24.95	9009716
2011-05-27	25.07	25.59	25.05	25.42	9464977
2011-05-31	25.70	25.75	25.32	25.60	10694514
2011-06-01	25.48	25.50	24.67	24.70	17528396
2011-06-02	24.77	24.97	24.62	24.73	12552743
2011-06-03	24.34	24.85	24.31	24.55	11276841
2011-06-06	24.44	24.69	24.08	24.11	17678475
2011-06-07	24.18	24.46	23.85	23.85	14899054
2011-06-08	23.76	24.34	23.76	23.97	13056686
2011-06-09	24.09	24.60	23.95	24.41	13568042
2011-06-10	24.25	24.51	23.84	24.33	15916152
2011-06-13	24.45	24.45	24.08	24.31	11871345
2011-06-14	24.58	24.69	24.43	24.50	10227872
2011-06-15	24.32	24.32	23.66	23.99	14026062
2011-06-16	24.02	24.45	23.90	24.21	10246255
2011-06-17	24.51	24.65	24.31	24.49	14972762
2011-06-20	24.39	24.74	24.31	24.50	8962373
2011-06-21	24.69	24.82	24.43	24.72	6168651
2011-06-22	24.59	24.85	24.45	24.45	8928686
2011-06-23	24.12	24.36	23.90	24.29	11952381
2011-06-24	24.28	24.33	23.90	23.92	14066014
2011-06-27	24.00	24.65	23.96	24.57	9645824
2011-06-28	24.65	24.89	24.47	24.87	12349384
2011-06-29	25.10	25.37	25.01	25.33	14245882
2011-06-30	25.46	25.61	25.26	25.51	11862013
2011-07-01	25.46	26.19	25.35	26.06	12912947
2011-07-05	26.01	26.04	25.48	25.59	12204173
2011-07-06	25.59	25.59	25.07	25.30	9714106
2011-07-07	25.53	25.79	25.52	25.62	7933511
2011-07-08	25.24	25.38	25.14	25.35	7196693
2011-07-11	25.02	25.11	24.79	24.87	8752923
2011-07-12	24.75	25.24	24.75	24.96	8425059
2011-07-13	25.06	25.52	25.01	25.12	10437609
2011-07-14	25.16	25.31	24.62	24.69	11425944
2011-07-15	24.82	24.82	24.45	24.74	11942898
2011-07-18	24.58	24.69	24.16	24.43	9785595
2011-07-19	24.53	25.17	24.32	25.03	19318718
2011-07-20	25.86	26.47	25.67	26.14	20080122
2011-07-21	26.36	27.17	26.33	27.01	21256452
2011-07-22	27.00	27.13	26.85	26.91	12315517
2011-07-25	26.59	27.05	26.43	26.97	16061987
2011-07-26	26.76	27.03	26.71	26.74	12766702
2011-07-27	26.59	26.80	26.17	26.22	13509775
2011-07-28	26.19	26.47	26.07	26.10	11893833
2011-07-29	25.85	26.33	25.72	26.06	15288975
2011-08-01	26.34	26.36	25.57	25.98	11421022
2011-08-02	25.72	25.86	25.15	25.15	17377582
2011-08-03	25.21	25.29	24.75	25.23	18660262
2011-08-04	24.85	25.06	24.14	24.15	24128948
2011-08-05	24.47	24.67	23.48	23.72	26504731
2011-08-08	23.02	23.65	21.48	21.59	37434223
2011-08-09	22.05	23.43	21.53	23.37	42253047
2011-08-10	22.84	22.84	21.35	21.43	29930734
2011-08-11	21.67	22.76	21.41	22.44	23568603
2011-08-12	23.10	23.32	21.73	21.91	17695025
2011-08-15	22.16	22.75	22.04	22.73	16138246
2011-08-16	22.40	22.68	22.03	22.18	12414895
2011-08-17	22.32	22.65	22.18	22.43	10731647
2011-08-18	21.64	21.75	20.89	21.07	21665454
2011-08-19	20.82	21.56	20.49	20.56	17928355
2011-08-22	21.15	21.21	20.15	20.31	20205149
2011-08-23	20.50	21.51	20.10	21.51	21494455
2011-08-24	21.50	22.30	21.29	22.24	18023891
2011-08-25	22.98	23.37	22.06	22.35	28019438
2011-08-26	21.97	22.70	21.63	22.42	13279243
2011-08-29	22.78	23.17	22.71	23.17	10004046
2011-08-30	22.99	23.25	22.61	23.03	11525903
2011-08-31	23.09	23.48	22.87	23.21	11850167
2011-09-01	23.07	23.33	22.65	22.66	11093485
2011-09-02	22.12	22.23	21.50	21.61	13604910
2011-09-06	20.87	21.30	20.75	21.27	17319174
2011-09-07	21.73	22.70	21.49	22.69	17442253
2011-09-08	22.46	23.16	22.28	22.86	25314184
2011-09-09	22.44	22.74	21.93	22.00	20100735
2011-09-12	21.64	22.37	21.53	22.35	18110368
2011-09-13	22.39	23.08	22.39	22.96	15945269
2011-09-14	23.14	23.81	22.87	23.51	18967833
2011-09-15	23.54	24.05	23.52	24.05	14046033
2011-09-16	24.29	24.40	23.51	24.11	18567753
2011-09-19	23.58	24.15	23.30	23.89	13796504
2011-09-20	23.94	24.55	23.67	24.09	18894012
2011-09-21	24.11	24.11	22.85	22.86	19821222
2011-09-22	22.18	23.05	22.11	22.91	25742163
2011-09-23	22.74	23.43	22.68	23.21	18072946
2011-09-26	23.51	24.41	23.44	24.36	17091911
2011-09-27	24.76	25.01	23.89	24.07	20105996
2011-09-28	24.06	24.28	23.32	23.35	16053473
2011-09-29	23.90	24.35	23.45	24.21	24180774
2011-09-30	23.84	24.14	23.54	23.54	18362892
2011-10-03	23.37	23.91	22.63	22.65	23128482
2011-10-04	22.26	23.33	21.84	23.16	34348979
2011-10-05	23.18	23.55	22.76	23.45	17900929
2011-10-06	23.32	24.04	23.01	24.00	16047713
2011-10-07	24.10	24.15	23.18	23.33	18471900
2011-10-10	23.87	24.45	23.86	24.45	15147861
2011-10-11	24.13	24.39	23.84	23.88	21950137
2011-10-12	24.16	25.33	24.08	24.75	22261601
2011-10-13	24.40	24.61	23.97	24.33	15475414
2011-10-14	24.64	24.89	24.09	24.70	15109602
2011-10-17	24.08	24.22	23.58	23.61	16783048
2011-10-18	23.80	24.85	23.54	24.48	22074210
2011-10-19	24.60	25.18	24.00	24.13	20913986
2011-10-20	24.24	25.00	24.02	24.92	17274573
2011-10-21	25.19	25.46	24.97	25.39	23228049
2011-10-24	25.49	25.81	25.32	25.57	14530862
2011-10-25	25.26	25.40	24.75	24.84	15858276
2011-10-26	25.27	25.64	24.95	25.49	15944496
2011-10-27	26.16	26.64	25.68	26.22	34075542
2011-10-28	25.98	26.30	25.79	26.03	16032974
2011-10-31	25.60	26.23	25.55	25.59	15048181
2011-11-01	24.46	25.23	24.20	24.53	17970779
2011-11-02	25.20	25.49	24.91	25.31	13516189
2011-11-03	25.70	25.83	25.07	25.60	12082515
2011-11-04	25.26	25.63	24.90	25.53	16712200
2011-11-07	25.60	25.91	25.49	25.89	14742788
2011-11-08	26.02	26.37	25.67	26.27	12915665
2011-11-09	25.59	25.79	24.99	25.11	16414420
2011-11-10	25.52	25.72	25.15	25.64	13612234
2011-11-11	25.98	26.16	25.75	25.94	13394106
2011-11-14	25.72	25.80	25.27	25.48	8652320
2011-11-15	25.33	25.63	25.22	25.52	11678990
2011-11-16	25.37	26.13	25.34	25.44	16250163
2011-11-17	25.33	25.99	24.96	25.11	14561328
2011-11-18	25.26	25.43	24.98	25.38	11446884
2011-11-21	24.99	25.12	24.47	24.62	14515390
2011-11-22	24.63	24.92	24.53	24.67	9936763
2011-11-23	24.33	24.36	23.79	23.79	15687645
2011-11-25	23.75	24.44	23.72	24.03	5089607
2011-11-28	24.82	24.87	24.45	24.72	11499614
2011-11-29	24.73	24.99	24.55	24.61	9199649
2011-11-30	25.44	25.97	25.03	25.92	18726430
2011-12-01	25.66	25.79	25.31	25.70	9248496
2011-12-02	25.95	26.15	25.61	25.72	15209240
2011-12-05	26.03	26.30	25.74	25.94	14883557
2011-12-06	25.94	26.42	25.79	26.21	11501170
2011-12-07	25.95	26.50	25.78	26.41	12314608
2011-12-08	26.34	26.40	25.56	25.65	11923605
2011-12-09	25.90	26.37	25.74	26.29	10268141
2011-12-12	25.99	26.10	25.65	26.04	14532957
2011-12-13	26.12	26.35	25.50	25.74	12329788
2011-12-14	25.53	26.18	25.46	25.78	12475016
2011-12-15	26.14	26.29	25.77	25.80	9719052
2011-12-16	26.07	26.43	25.91	26.00	15139501
2011-12-19	26.09	26.18	25.43	25.56	10042010
2011-12-20	25.91	26.72	25.88	26.50	14966752
2011-12-21	26.53	26.87	26.08	26.81	13006515
2011-12-22	26.92	27.45	26.90	27.34	13054001
2011-12-23	27.50	27.54	27.20	27.49	5191007
2011-12-27	27.49	27.58	27.31	27.31	4101347
2011-12-28	27.28	27.35	26.84	26.88	6705363
2011-12-29	26.97	27.36	26.95	27.30	6201606
2011-12-30	27.34	27.37	27.00	27.05	5024802
2012-01-03	27.61	27.92	27.48	27.58	15764916
2012-01-04	27.50	27.71	27.21	27.57	9373616
2012-01-05	27.44	28.31	27.38	27.98	16745182
2012-01-06	28.06	28.08	27.40	27.75	15692971
2012-01-09	27.69	28.32	27.69	28.24	15336407
2012-01-10	28.52	28.55	28.06	28.26	17290582
2012-01-11	28.03	28.44	27.86	28.41	14823660
2012-01-12	28.47	28.78	28.15	28.74	11914917
2012-01-13	28.39	29.27	28.34	29.03	23584694
2012-01-17	29.02	29.42	28.55	28.77	17609581
2012-01-18	29.13	29.30	28.27	29.08	18626320
2012-01-19	29.13	29.13	28.28	28.56	17775893
2012-01-20	28.57	28.85	28.40	28.74	12710701
2012-01-23	28.66	28.86	28.28	28.49	12434460
2012-01-24	28.30	28.55	28.04	28.45	9604154
2012-01-25	28.21	28.71	28.21	28.60	12197505
2012-01-26	28.71	28.86	27.68	27.79	18744014
2012-01-27	27.83	28.06	27.66	27.86	11855468
2012-01-30	27.44	28.12	27.30	28.01	10128761
2012-01-31	28.14	28.39	27.98	28.22	11933913
2012-02-01	28.44	28.92	28.29	28.56	16841277
2012-02-02	28.71	28.89	28.43	28.57	8381255
2012-02-03	29.00	29.26	28.90	29.20	13863441
2012-02-06	29.07	29.22	28.91	29.16	8768738
2012-02-07	28.96	29.58	28.96	29.45	10023028
2012-02-08	29.43	29.74	29.37	29.63	10251870
2012-02-09	29.62	29.67	29.21	29.34	10528390
2012-02-10	29.09	29.15	28.87	29.01	9390069
2012-02-13	29.19	29.25	28.99	29.18	6712004
2012-02-14	29.18	29.24	28.62	29.00	10260219
2012-02-15	29.12	29.15	28.58	28.63	9320136
2012-02-16	28.65	29.17	28.51	29.08	10191569
2012-02-17	29.08	29.41	28.95	29.35	8847121
2012-02-21	29.24	29.53	29.02	29.12	12012880
2012-02-22	29.02	29.14	28.76	28.81	10810008
2012-02-23	28.81	29.15	28.77	28.99	8205581
2012-02-24	29.02	29.16	28.66	28.73	7294431
2012-02-27	28.57	29.41	28.50	29.30	13324615
2012-02-28	29.33	29.37	29.09	29.17	8537757
2012-02-29	29.25	29.62	29.17	29.40	10437354
2012-03-01	29.43	29.78	29.37	29.71	11204700
2012-03-02	29.79	29.79	29.22	29.27	9867469
2012-03-05	29.11	29.13	28.57	28.90	10131901
2012-03-06	28.62	28.73	28.26	28.37	9107358
2012-03-07	28.35	28.77	28.32	28.64	7454232
2012-03-08	28.85	29.27	28.70	29.16	7102124
2012-03-09	29.26	29.88	29.17	29.72	10550406
2012-03-12	29.65	29.72	29.31	29.68	7671615
2012-03-13	29.80	31.07	29.74	31.01	25449712
2012-03-14	31.04	31.48	30.79	31.48	24513121
2012-03-15	31.56	31.79	30.97	31.68	18681999
2012-03-16	31.78	31.89	31.34	31.65	20693992
2012-03-19	31.66	32.18	31.50	31.85	13958300
2012-03-20	31.55	31.85	31.40	31.70	14264130
2012-03-21	31.78	31.91	31.47	31.54	12683435
2012-03-22	31.43	31.52	30.97	31.37	11259389
2012-03-23	31.32	31.72	31.18	31.70	12089569
2012-03-26	32.00	32.23	31.87	32.11	12965883
2012-03-27	31.92	32.02	31.68	31.69	8853167
2012-03-28	31.55	31.91	31.50	31.82	12159390
2012-03-29	31.47	31.57	31.13	31.55	9974033
2012-03-30	31.47	31.68	31.20	31.68	9691278
2012-04-02	31.55	31.81	31.20	31.71	10440100
2012-04-03	31.46	31.66	31.16	31.59	12366783
2012-04-04	31.41	31.51	31.09	31.31	11173352
2012-04-05	31.22	31.52	31.10	31.35	9899431
2012-04-09	30.93	31.20	30.81	31.01	8455977
2012-04-10	30.91	31.16	30.33	30.34	13147246
2012-04-11	30.77	31.05	30.68	30.87	9830925
2012-04-12	30.92	31.41	30.75	31.34	11585030
2012-04-13	31.25	31.37	30.88	30.90	10640130
2012-04-16	31.22	31.45	30.90	31.16	11443966
2012-04-17	31.35	31.61	31.21	31.55	9258571
2012-04-18	31.20	31.60	31.17	31.30	6779229
2012-04-19	31.42	31.52	31.01	31.22	9739307
2012-04-20	31.34	31.43	31.05	31.29	9902584
2012-04-23	31.16	31.24	30.95	31.21	9572788
2012-04-24	31.29	31.75	31.29	31.62	8608576
2012-04-25	31.79	31.87	31.45	31.68	10141359
2012-04-26	31.68	32.14	31.63	32.10	11210665
2012-04-27	32.04	32.55	31.91	32.43	12032005
2012-04-30	32.40	32.40	31.95	32.17	9888921
2012-05-01	32.06	32.98	32.06	32.29	9468665
2012-05-02	32.16	32.22	31.85	32.04	8782158
2012-05-03	32.25	32.38	31.82	31.94	9200089
2012-05-04	31.83	32.00	31.48	31.67	9793552
2012-05-07	31.45	32.05	31.45	31.84	9784305
2012-05-08	31.56	31.79	31.40	31.57	11304384
2012-05-09	31.23	31.73	31.17	31.47	11301527
2012-05-10	31.85	32.04	31.78	31.91	8217359
2012-05-11	31.60	32.42	31.41	32.21	14596420
2012-05-14	31.93	32.21	31.51	31.56	12357141
2012-05-15	31.51	31.76	31.23	31.30	10731509
2012-05-16	31.48	31.75	31.03	31.06	10553454
2012-05-17	31.05	31.17	30.63	30.65	11253923
2012-05-18	30.69	30.72	30.12	30.27	14431372
2012-05-21	30.43	30.79	30.17	30.72	12947758
2012-05-22	30.89	31.32	30.77	31.00	9914314
2012-05-23	30.90	31.18	30.45	31.09	11058464
2012-05-24	31.27	31.27	30.85	31.13	9213367
2012-05-25	31.09	31.37	30.76	30.93	8195916
2012-05-29	31.12	31.26	30.94	31.21	7985623
2012-05-30	30.88	31.02	30.65	30.75	8866287
2012-05-31	30.76	31.36	30.50	31.11	10647091
2012-06-01	30.52	30.60	29.51	29.60	19013966
2012-06-04	29.57	29.63	28.68	28.79	19680184
2012-06-05	28.58	29.33	28.58	29.22	12690476
2012-06-06	29.45	29.70	29.23	29.70	11021004
2012-06-07	29.97	30.21	29.58	29.58	14006091
2012-06-08	29.48	30.10	29.37	30.10	9279390
2012-06-11	30.46	30.65	29.84	29.87	11442960
2012-06-12	29.85	30.76	29.62	30.63	17221864
2012-06-13	30.50	30.95	30.43	30.56	10752919
2012-06-14	30.68	31.18	30.59	31.01	12608502
2012-06-15	31.44	31.58	30.97	31.58	14201305
2012-06-18	31.30	31.80	31.24	31.52	8054518
2012-06-19	31.66	31.94	31.56	31.76	8002219
2012-06-20	31.56	31.83	31.28	31.72	10658104
2012-06-21	31.93	32.00	31.15	31.23	10317594
2012-06-22	31.50	31.83	31.43	31.72	9570764
2012-06-25	31.39	31.49	31.04	31.16	9205436
2012-06-26	31.23	31.57	31.02	31.31	7861147
2012-06-27	31.33	31.56	31.09	31.43	8865069
2012-06-28	31.31	31.57	30.89	31.44	10275878
2012-06-29	32.02	32.18	31.78	32.16	12510822
2012-07-02	32.47	32.50	32.05	32.44	8126695
2012-07-03	32.24	32.60	32.11	32.58	5200156
2012-07-05	32.43	32.55	32.14	32.29	8433442
2012-07-06	31.93	32.21	31.84	32.01	8577622
2012-07-09	31.92	32.17	31.80	32.03	7396229
2012-07-10	32.24	32.57	31.80	31.90	9315343
2012-07-11	31.84	32.36	31.83	32.28	9584155
2012-07-12	31.98	32.21	31.76	32.01	8220827
2012-07-13	32.10	32.70	32.01	32.70	9510251
2012-07-16	32.68	32.94	32.55	32.78	6716226
2012-07-17	32.87	33.26	32.44	32.95	13085059
2012-07-18	32.62	33.61	32.62	33.48	12286491
2012-07-19	33.37	33.99	33.24	33.80	15086129
2012-07-20	33.62	33.85	33.52	33.60	13300904
2012-07-23	33.04	33.49	32.97	33.42	11507641
2012-07-24	33.51	33.62	33.14	33.47	10143812
2012-07-25	33.60	33.70	33.22	33.29	8033658
2012-07-26	33.79	33.87	33.52	33.59	9943190
2012-07-27	33.93	34.09	33.58	33.92	11449780
2012-07-30	33.82	34.10	33.58	33.75	8155459
2012-07-31	33.60	33.80	33.45	33.50	7859922
2012-08-01	33.63	33.89	33.29	33.32	7502675
2012-08-02	33.01	33.22	32.58	32.90	9860790
2012-08-03	33.44	33.69	33.27	33.49	9274432
2012-08-06	33.47	33.64	32.99	33.01	8261455
2012-08-07	33.14	33.30	32.95	33.09	10324985
2012-08-08	32.95	33.14	32.80	33.02	5343316
2012-08-09	32.94	33.20	32.75	33.03	5109142
2012-08-10	33.02	33.19	32.83	33.16	4252050
2012-08-13	33.01	33.23	32.91	33.18	4330862
2012-08-14	33.25	33.34	32.95	33.02	5437000
2012-08-15	33.00	33.22	32.88	33.17	4587810
2012-08-16	33.22	33.32	33.04	33.21	5320764
2012-08-17	33.32	33.32	33.01	33.11	8320588
2012-08-20	33.04	33.23	32.90	33.23	7946830
2012-08-21	33.26	33.53	33.00	33.03	11532638
2012-08-22	33.11	33.24	32.84	32.90	7082827
2012-08-23	32.86	32.97	32.73	32.76	5092915
2012-08-24	32.62	33.09	32.61	33.03	6008048
2012-08-27	33.06	33.34	32.89	33.19	6720189
2012-08-28	33.08	33.48	33.05	33.31	5267232
2012-08-29	33.36	33.61	33.34	33.50	4736198
2012-08-30	33.26	33.42	33.13	33.29	5248124
2012-08-31	33.37	33.57	33.25	33.41	6326826
2012-09-04	33.33	33.43	33.08	33.12	9313669
2012-09-05	33.18	33.29	33.01	33.08	9101143
2012-09-06	33.25	33.94	33.24	33.93	12074392
2012-09-07	34.00	34.17	33.88	33.98	8404015
2012-09-10	34.03	34.06	33.81	33.83	6200394
2012-09-11	33.82	34.08	33.72	34.04	9529159
2012-09-12	34.11	34.25	33.87	33.94	8568683
2012-09-13	33.97	34.95	33.97	34.87	14514933
2012-09-14	34.91	35.15	34.75	34.93	13797945
2012-09-17	34.92	34.94	34.12	34.19	14001203
2012-09-18	34.10	34.33	34.05	34.19	10512626
2012-09-19	34.23	34.55	34.17	34.34	9446681
2012-09-20	34.08	34.23	33.90	34.04	10620319
2012-09-21	34.31	34.31	33.85	33.85	13454848
2012-09-24	33.79	34.29	33.69	34.18	6900214
2012-09-25	34.27	34.63	34.08	34.12	9565373
2012-09-26	33.95	34.14	33.73	33.95	12702087
2012-09-27	34.07	34.34	33.95	34.16	7766757
2012-09-28	34.16	34.49	34.01	34.30	8341920
2012-10-01	34.45	34.62	34.03	34.09	8388657
2012-10-02	34.24	34.32	33.87	34.08	7463854
2012-10-03	34.20	34.46	34.04	34.38	6138181
2012-10-04	34.48	35.23	34.43	35.19	11296743
2012-10-05	35.34	35.46	34.78	34.92	7965844
2012-10-08	34.84	34.97	34.70	34.81	4544687
2012-10-09	34.86	34.92	34.51	34.68	6514146
2012-10-10	34.34	34.82	34.31	34.60	9646885
2012-10-11	34.91	34.97	34.38	34.39	6211415
2012-10-12	34.07	34.14	33.55	33.72	12208571
2012-10-15	33.92	33.93	33.24	33.63	13041128
2012-10-16	33.90	33.92	33.33	33.61	10911789
2012-10-17	33.84	34.39	33.48	34.20	12649269
2012-10-18	34.66	34.69	34.02	34.40	8785281
2012-10-19	34.41	34.46	34.03	34.23	10967364
2012-10-22	34.10	34.27	33.66	34.17	8973880
2012-10-23	33.65	33.87	33.11	33.36	9316222
2012-10-24	33.41	33.59	33.02	33.13	7141474
2012-10-25	33.38	33.65	33.24	33.48	7044758
2012-10-26	33.42	33.53	33.01	33.15	6811116
2012-10-31	33.28	33.59	33.00	33.21	8848626
2012-11-01	33.28	33.73	33.11	33.66	7274166
2012-11-02	33.97	33.97	33.32	33.43	7640048
2012-11-05	33.28	33.41	33.00	33.14	6664308
2012-11-06	33.21	33.79	33.19	33.59	6643043
2012-11-07	33.29	33.29	32.35	32.39	11400331
2012-11-08	32.45	32.96	32.17	32.17	9192900
2012-11-09	32.13	32.59	32.05	32.10	9608639
2012-11-12	32.17	32.26	31.98	32.06	4423077
2012-11-13	31.84	32.31	31.64	31.71	8783230
2012-11-14	31.77	31.95	31.22	31.33	9111623
2012-11-15	31.21	31.39	30.96	31.21	9918545
2012-11-16	31.27	31.60	31.00	31.55	9619681
2012-11-19	31.79	32.12	31.78	32.08	7819577
2012-11-20	32.02	32.37	31.80	32.25	6518704
2012-11-21	32.35	32.35	31.83	32.05	4797194
2012-11-23	32.24	32.59	32.12	32.58	2527444
2012-11-26	32.28	32.40	32.03	32.39	5420155
2012-11-27	32.31	32.40	32.02	32.10	9499248
2012-11-28	31.95	32.43	31.79	32.39	6764223
2012-11-29	32.53	32.67	32.34	32.40	7639650
2012-11-30	32.35	32.40	32.07	32.26	7939710
2012-12-03	32.35	32.42	31.98	32.05	7778186
2012-12-04	32.11	32.16	31.28	31.43	14722833
2012-12-05	31.59	31.99	31.32	31.76	12558174
2012-12-06	31.73	31.89	31.63	31.81	8498033
2012-12-07	31.86	32.04	31.66	32.02	7378334
2012-12-10	31.95	32.19	31.82	31.90	8762810
2012-12-11	31.97	32.35	31.90	31.97	8999014
2012-12-12	32.08	32.18	31.76	31.87	16342562
2012-12-13	31.88	31.93	31.50	31.57	9632384
2012-12-14	31.54	31.60	31.29	31.40	9875638
2012-12-17	31.47	32.11	31.40	32.09	13324355
2012-12-18	32.21	32.66	32.11	32.57	11899940
2012-12-19	32.39	32.64	32.16	32.20	11290643
2012-12-20	32.27	32.45	32.03	32.44	16932169
2012-12-21	32.15	32.54	31.90	32.48	20632266
2012-12-24	32.47	32.63	32.23	32.31	4243962
2012-12-26	32.38	32.40	32.08	32.26	6984623
2012-12-27	32.07	32.25	31.50	32.02	9269882
2012-12-28	31.73	32.01	31.67	31.68	7342090
2012-12-31	31.52	31.95	31.51	31.94	10881695
2013-01-02	32.46	32.98	32.40	32.97	10045346
2013-01-03	32.88	32.96	32.44	32.51	12698104
2013-01-04	32.85	33.30	32.64	33.22	11487358
2013-01-07	33.10	33.17	32.75	32.92	8171280
2013-01-08	32.80	33.02	32.64	32.97	6520691
2013-01-09	33.07	33.44	33.07	33.27	10072547
2013-01-10	33.56	33.80	33.20	33.64	10269684
2013-01-11	33.58	33.58	33.19	33.50	6768365
2013-01-14	33.53	33.57	33.20	33.47	6521595
2013-01-15	33.39	33.40	33.07	33.28	9372756
2013-01-16	32.74	33.27	32.72	33.15	9143077
2013-01-17	33.36	33.36	32.72	32.76	17752256
2013-01-18	32.89	32.97	32.54	32.87	17063338
2013-01-22	32.83	33.10	32.67	33.00	12004318
2013-01-23	32.92	33.09	32.85	33.09	9501992
2013-01-24	33.10	33.37	33.00	33.11	12115057
2013-01-25	33.25	33.29	32.97	33.17	9464173
2013-01-28	33.25	33.27	32.98	33.17	11712505
2013-01-29	33.15	33.44	33.07	33.33	10852615
2013-01-30	32.95	33.28	32.93	33.14	11237576
2013-01-31	32.99	33.26	32.98	33.10	8697717
2013-02-01	33.37	33.47	33.21	33.40	7893264
2013-02-04	33.18	33.25	32.84	32.96	8536956
2013-02-05	33.11	33.25	33.04	33.13	7771968
2013-02-06	32.98	33.63	32.98	33.61	12701933
2013-02-07	33.60	33.74	33.32	33.54	7721274
2013-02-08	33.57	33.69	33.51	33.65	6145664
2013-02-11	33.83	34.33	33.74	34.09	10627859
2013-02-12	34.10	34.40	34.04	34.31	9442669
2013-02-13	34.35	34.36	33.80	33.93	8359593
2013-02-14	33.74	34.06	33.74	33.99	6245224
2013-02-15	34.08	34.15	33.72	33.91	7432023
2013-02-19	33.82	34.15	33.71	34.08	7810576
2013-02-20	33.99	34.06	33.80	33.85	9466705
2013-02-21	33.82	33.97	33.65	33.77	10518518
2013-02-22	33.86	33.95	33.54	33.88	8925608
2013-02-25	33.97	34.10	33.34	33.34	11561087
2013-02-26	33.53	33.91	33.36	33.79	12327679
2013-02-27	33.76	34.04	33.63	34.03	9048768
2013-02-28	34.06	34.15	33.81	33.98	9528995
2013-03-01	33.75	34.15	33.61	34.01	8440803
2013-03-04	33.99	34.29	33.86	34.28	8613496
2013-03-05	34.44	34.73	33.58	33.81	17876644
2013-03-06	33.88	33.92	33.43	33.74	12560891
2013-03-07	33.78	34.18	33.74	34.15	11154308
2013-03-08	34.25	34.36	34.02	34.23	7717760
2013-03-11	34.25	34.60	34.20	34.41	8522741
2013-03-12	34.37	34.38	34.22	34.34	6653131
2013-03-13	34.31	34.32	34.08	34.22	7222848
2013-03-14	34.31	34.35	33.87	34.06	12265931
2013-03-15	33.83	34.30	33.81	34.22	15065752
2013-03-18	33.87	34.22	33.80	34.13	7843104
2013-03-19	34.18	34.26	33.78	33.95	9329026
2013-03-20	34.12	34.25	33.89	33.93	10281869
2013-03-21	33.78	33.87	33.50	33.55	9556784
2013-03-22	33.59	33.75	33.44	33.57	10587492
2013-03-25	33.77	33.82	33.46	33.67	9181884
2013-03-26	33.67	33.75	33.53	33.68	8308730
2013-03-27	33.48	33.84	33.40	33.76	6067868
2013-03-28	33.71	33.96	33.71	33.93	6994032
2013-04-01	33.93	34.04	33.84	33.99	6676532
2013-04-02	34.03	34.13	33.94	34.10	9894339
2013-04-03	34.06	34.11	33.52	33.67	12535402
2013-04-04	33.75	33.95	33.65	33.82	8801804
2013-04-05	33.53	33.53	33.18	33.36	14065895
2013-04-08	33.36	33.69	33.24	33.69	6926322
2013-04-09	33.73	33.94	33.55	33.69	7058753
2013-04-10	33.72	34.29	33.71	34.19	9598166
2013-04-11	34.22	34.43	34.05	34.20	6855952
2013-04-12	33.94	34.09	33.86	34.08	6702434
2013-04-15	33.98	34.01	33.28	33.31	15129488
2013-04-16	33.20	33.20	32.32	32.72	29838647
2013-04-17	32.39	32.71	32.22	32.38	15088514
2013-04-18	32.44	32.44	31.99	32.27	9889121
2013-04-19	32.41	32.55	32.18	32.51	9571723
2013-04-22	32.53	32.55	32.20	32.47	7729979
2013-04-23	32.63	32.85	32.44	32.82	10662248
2013-04-24	32.88	33.22	32.78	33.15	10492791
2013-04-25	33.26	33.48	33.17	33.31	8421826
2013-04-26	33.32	33.37	33.12	33.13	7921278
2013-04-29	33.19	33.46	33.15	33.29	7242803
2013-04-30	33.27	33.33	33.12	33.28	6022580
2013-05-01	33.22	33.23	32.71	32.81	10001535
2013-05-02	32.93	32.93	32.53	32.58	11842126
2013-05-03	32.82	32.91	32.68	32.77	13585066
2013-05-06	32.79	32.96	32.69	32.89	9910319
2013-05-07	33.05	33.26	32.89	33.15	8163578
2013-05-08	33.05	33.34	33.02	33.33	8929954
2013-05-09	33.35	33.56	33.15	33.31	11381698
2013-05-10	33.37	33.55	33.26	33.49	7592099
2013-05-13	33.38	33.70	33.30	33.50	7663062
2013-05-14	33.53	33.93	33.51	33.89	9412777
2013-05-15	33.86	34.37	33.73	34.34	8879083
2013-05-16	34.34	34.48	34.19	34.31	11141289
2013-05-17	34.35	34.78	34.30	34.67	12169424
2013-05-20	34.60	35.39	34.56	35.13	11922488
2013-05-21	35.15	35.38	35.11	35.29	8158921
2013-05-22	34.91	35.90	34.91	35.37	16881486
2013-05-23	35.02	35.35	35.00	35.22	12779137
2013-05-24	35.04	35.50	34.94	35.41	7667501
2013-05-28	35.84	35.93	35.50	35.54	8780340
2013-05-29	35.30	35.48	35.17	35.33	9108876
2013-05-30	35.42	35.81	35.29	35.53	10535079
2013-05-31	35.43	35.71	35.06	35.06	10707997
2013-06-03	35.08	35.28	34.91	35.27	9724846
2013-06-04	35.31	35.55	35.20	35.26	9337655
2013-06-05	35.15	35.32	34.83	35.01	10852012
2013-06-06	34.84	35.45	34.80	35.38	10148796
2013-06-07	35.55	35.91	35.41	35.87	10416918
2013-06-10	35.99	36.00	35.56	35.59	10289807
2013-06-11	35.37	35.57	35.23	35.41	10102310
2013-06-12	35.45	35.53	35.20	35.40	10647378
2013-06-13	35.35	35.52	35.08	35.46	11287475
2013-06-14	35.42	35.44	34.98	35.01	8118849
2013-06-17	35.23	35.41	35.06	35.23	6716543
2013-06-18	35.22	35.43	35.14	35.35	5994546
2013-06-19	35.40	35.63	35.13	35.19	9301796
2013-06-20	34.96	35.31	34.85	35.06	13481265
2013-06-21	35.38	35.73	35.15	35.57	15683296
2013-06-24	35.21	35.69	35.14	35.39	14636704
2013-06-25	35.67	36.06	35.56	35.94	10991326
2013-06-26	36.01	36.25	35.92	35.93	9413095
2013-06-27	36.10	36.32	35.90	36.14	10644838
2013-06-28	36.14	36.40	35.85	36.15	11231937
2013-07-01	36.36	36.64	36.29	36.31	8606820
2013-07-02	36.28	36.70	36.12	36.30	10381883
2013-07-03	36.15	36.40	36.00	36.35	3954009
2013-07-05	36.52	36.78	36.48	36.76	7525449
2013-07-08	36.88	37.19	36.88	37.05	8870414
2013-07-09	37.22	37.46	37.05	37.29	7484854
2013-07-10	37.21	37.27	36.82	37.07	9263374
2013-07-11	37.26	37.34	36.87	37.15	10127541
2013-07-12	37.26	37.68	37.06	37.66	7102140
2013-07-15	37.72	37.74	37.31	37.50	7245537
2013-07-16	37.50	37.56	36.93	37.27	9165133
2013-07-17	36.84	36.85	36.15	36.74	17810626
2013-07-18	36.88	37.11	36.81	37.07	10340747
2013-07-19	37.05	37.40	36.88	37.26	8932652
2013-07-22	37.23	37.48	37.18	37.35	7513745
2013-07-23	37.35	37.73	37.22	37.54	7711227
2013-07-24	37.62	37.69	37.45	37.54	7083662
2013-07-25	37.30	37.52	37.16	37.46	6573674
2013-07-26	37.30	37.57	37.14	37.54	6043848
2013-07-29	37.52	37.58	37.29	37.49	6038774
2013-07-30	37.72	37.97	37.65	37.70	11066697
2013-07-31	37.80	37.97	37.30	37.32	10828531
2013-08-01	37.66	37.93	37.60	37.66	6678647
2013-08-02	37.58	37.82	37.54	37.77	5639242
2013-08-05	37.69	37.83	37.59	37.74	4538636
2013-08-06	37.72	37.72	37.47	37.61	5004761
2013-08-07	37.44	37.44	37.00	37.21	5936950
2013-08-08	37.39	37.52	37.06	37.35	5256285
2013-08-09	37.31	37.39	37.04	37.17	6845867
2013-08-12	37.06	37.29	36.92	37.16	5349399
2013-08-13	37.16	37.26	36.94	37.11	6454955
2013-08-14	37.15	37.20	36.94	36.97	5573831
2013-08-15	36.92	37.00	36.58	36.77	5781743
2013-08-16	36.69	37.00	36.67	36.92	6350574
2013-08-19	36.87	36.91	36.62	36.66	5124874
2013-08-20	36.63	37.07	36.57	36.86	5710947
2013-08-21	36.74	37.12	36.68	36.79	6431059
2013-08-22	36.84	37.46	36.80	37.40	7472718
2013-08-23	37.58	37.61	37.15	37.32	5205690
2013-08-26	37.42	37.42	36.92	36.92	4213548
2013-08-27	36.60	36.67	36.03	36.11	7512502
2013-08-28	36.11	36.35	36.03	36.11	5331093
2013-08-29	36.00	36.39	35.90	36.11	5760461
2013-08-30	36.17	36.20	35.89	36.13	6816223
2013-09-03	36.46	36.61	35.90	36.06	6595552
2013-09-04	36.00	36.24	35.83	36.13	6146366
2013-09-05	36.15	36.83	36.12	36.70	8674760
2013-09-06	36.78	36.91	36.30	36.47	6171770
2013-09-09	36.48	36.50	35.89	36.32	6977932
2013-09-10	36.51	36.86	36.51	36.71	6474414
2013-09-11	36.77	36.81	36.49	36.68	5904129
2013-09-12	36.76	37.34	36.44	36.87	8242056
2013-09-13	36.93	37.23	36.93	37.14	7040648
2013-09-16	37.60	37.63	37.30	37.51	8675342
2013-09-17	37.62	37.66	37.32	37.52	6517341
2013-09-18	37.57	38.23	37.50	37.84	10296060
2013-09-19	38.04	38.06	37.45	37.71	11617819
2013-09-20	37.75	37.93	37.53	37.85	11098023
2013-09-23	37.75	37.76	37.17	37.36	7631084
2013-09-24	37.40	37.40	36.81	36.90	9922243
2013-09-25	36.87	37.05	36.61	36.76	9230110
2013-09-26	36.66	36.76	36.37	36.54	5592855
2013-09-27	36.34	36.65	36.31	36.50	5976624
2013-09-30	36.24	36.74	36.06	36.58	7895418
2013-10-01	36.69	36.79	36.50	36.71	4936388
2013-10-02	36.51	36.58	36.33	36.39	6852545
2013-10-03	36.33	36.48	36.23	36.35	6325927
2013-10-04	36.30	36.68	36.30	36.62	6427606
2013-10-07	36.35	36.39	36.11	36.13	5398772
2013-10-08	36.06	36.18	35.69	35.70	9135928
2013-10-09	35.82	36.10	35.72	35.96	7292478
2013-10-10	36.24	36.97	36.24	36.94	9142818
2013-10-11	36.75	37.21	36.57	37.05	7814883
2013-10-14	36.94	37.25	36.90	37.18	5931887
2013-10-15	37.16	37.26	36.77	36.88	8065710
2013-10-16	37.09	37.69	36.83	37.24	13183591
2013-10-17	37.18	37.79	37.18	37.68	10786775
2013-10-18	37.85	38.09	37.60	37.92	10330244
2013-10-21	37.93	38.12	37.78	38.06	6745282
2013-10-22	38.08	38.22	37.96	38.07	7032776
2013-10-23	38.03	38.06	37.79	37.98	6678130
2013-10-24	37.90	38.00	37.52	37.80	9328186
2013-10-25	37.88	38.25	37.64	37.83	7446596
2013-10-28	37.79	37.93	37.62	37.76	6988616
2013-10-29	37.89	37.92	37.69	37.83	4724161
2013-10-30	37.82	37.93	37.73	37.76	6763146
2013-10-31	37.83	37.85	37.36	37.36	8109926
2013-11-01	37.37	37.64	37.22	37.37	7146858
2013-11-04	37.41	37.61	37.35	37.54	5236945
2013-11-05	37.50	37.79	37.40	37.67	5652210
2013-11-06	37.76	38.00	37.63	37.92	5116913
2013-11-07	38.00	38.00	37.45	37.47	5647882
2013-11-08	37.44	38.08	37.29	38.08	10216044
2013-11-11	38.03	38.03	37.70	37.94	5924508
2013-11-12	37.83	38.00	37.62	37.75	8820173
2013-11-13	37.64	38.02	37.47	38.02	11824370
2013-11-14	38.17	38.39	38.04	38.28	7404286
2013-11-15	38.24	38.39	38.15	38.31	6546678
2013-11-18	38.29	38.48	38.18	38.33	8376155
2013-11-19	38.38	38.83	38.29	38.66	8187888
2013-11-20	38.79	38.90	38.50	38.74	8513076
2013-11-21	38.84	38.96	38.60	38.86	8215566
2013-11-22	38.80	38.97	38.55	38.95	6165801
2013-11-25	38.96	39.38	38.96	39.21	7711632
2013-11-26	39.30	39.48	39.20	39.27	7946817
2013-11-27	39.32	39.47	39.25	39.35	5110948
2013-11-29	39.41	39.61	39.20	39.22	3945292
2013-12-02	39.29	39.48	39.12	39.21	6101002
2013-12-03	39.14	39.24	38.30	38.52	14165268
2013-12-04	38.94	39.22	38.66	39.00	14275377
2013-12-05	38.94	39.13	38.59	38.61	10464709
2013-12-06	38.99	39.67	38.99	39.66	12510637
2013-12-09	39.74	39.96	39.63	39.74	9040067
2013-12-10	39.63	39.82	39.38	39.42	7072356
2013-12-11	39.59	39.59	39.01	39.04	6940223
2013-12-12	39.03	39.49	38.93	39.20	8754291
2013-12-13	39.25	39.31	39.01	39.06	5963423
2013-12-16	39.35	39.52	39.14	39.38	6949310
2013-12-17	39.33	39.34	39.08	39.12	6996144
2013-12-18	39.31	40.15	39.21	40.12	12426420
2013-12-19	39.35	40.15	39.32	40.04	8073079
2013-12-20	40.12	40.32	40.03	40.05	12591420
2013-12-23	40.24	40.81	40.17	40.49	8439848
2013-12-24	40.55	40.83	40.51	40.60	2841696
2013-12-26	40.72	40.76	40.49	40.52	5651816
2013-12-27	40.39	40.55	40.30	40.37	3416191
2013-12-30	40.31	40.49	40.15	40.27	3910259
2013-12-31	40.40	40.45	40.24	40.40	4335359
2014-01-02	39.87	40.07	39.45	39.89	7045826
2014-01-03	39.87	40.22	39.78	40.06	4454991
2014-01-06	40.58	40.84	40.50	40.59	8097509
2014-01-07	40.90	41.11	40.75	40.93	11028056
2014-01-08	40.72	41.14	40.65	41.09	10727645
2014-01-09	41.30	41.50	40.97	41.34	8862820
2014-01-10	41.28	41.30	40.79	41.02	7247647
2014-01-13	40.88	41.15	40.71	40.78	5954444
2014-01-14	40.88	40.99	40.58	40.89	6808045
2014-01-15	41.19	41.57	41.08	41.50	12576690
2014-01-16	41.43	41.48	41.12	41.46	7951178
2014-01-17	41.62	41.66	41.34	41.45	9828005
2014-01-21	41.68	41.86	41.34	41.58	9951564
2014-01-22	41.39	41.79	40.65	41.44	11035283
2014-01-23	41.26	41.26	40.31	40.72	12424028
2014-01-24	40.48	40.74	40.14	40.14	9821144
2014-01-27	40.11	40.42	39.94	40.04	9297429
2014-01-28	40.14	40.66	40.10	40.54	8051834
2014-01-29	40.28	40.60	39.69	39.76	14158661
2014-01-30	40.10	40.19	39.74	40.12	8540040
2014-01-31	39.61	40.11	39.55	39.73	7186693
2014-02-03	39.70	39.77	38.73	38.78	10480150
2014-02-04	38.99	39.26	38.72	39.11	6699506
2014-02-05	39.06	39.31	38.89	39.11	6164551
2014-02-06	39.23	39.84	39.12	39.81	7214356
2014-02-07	39.93	40.33	39.79	40.00	8955919
2014-02-10	40.03	40.25	39.87	40.08	5770944
2014-02-11	40.10	40.44	39.96	40.29	7015360
2014-02-12	40.31	40.66	40.19	40.35	4348812
2014-02-13	40.14	40.35	40.02	40.27	4877754
2014-02-14	40.29	40.88	40.16	40.79	6994957
2014-02-18	40.82	40.91	40.61	40.74	5413115
2014-02-19	40.62	40.62	39.89	39.95	6904647
2014-02-20	39.95	40.43	39.88	40.32	6167858
2014-02-21	40.26	40.63	40.24	40.34	8437524
2014-02-24	40.30	40.95	40.30	40.80	6848026
2014-02-25	40.75	41.00	40.56	40.95	9771721
2014-02-26	40.89	41.25	40.76	40.97	6091691
2014-02-27	40.94	41.15	40.77	41.14	3964670
2014-02-28	41.15	41.47	41.01	41.14	7043726
2014-03-03	40.88	40.93	40.50	40.65	7528207
2014-03-04	41.05	41.47	41.05	41.42	5214815
2014-03-05	41.48	41.65	41.31	41.44	5224213
2014-03-06	41.67	41.84	41.56	41.65	5185196
2014-03-07	41.89	42.48	41.79	42.17	6202724
2014-03-10	42.03	42.39	41.88	42.35	5337146
2014-03-11	42.14	42.30	41.81	41.96	8809837
2014-03-12	41.74	42.15	41.74	42.09	5605275
2014-03-13	42.27	42.33	41.65	41.70	5465579
2014-03-14	41.60	42.14	41.49	41.54	4899634
2014-03-17	41.86	42.05	41.79	41.96	3886597
2014-03-18	42.02	42.46	42.01	42.37	4458815
2014-03-19	42.39	42.64	42.06	42.34	7735563
2014-03-20	42.19	43.00	42.19	42.90	7872990
2014-03-21	43.32	43.55	42.76	43.02	12116433
2014-03-24	43.31	43.57	43.10	43.32	11022611
2014-03-25	43.41	43.56	43.31	43.42	7456787
2014-03-26	43.61	43.66	42.86	42.92	9788041
2014-03-27	42.83	42.95	42.01	42.26	10189906
2014-03-28	42.35	42.62	42.20	42.30	4453475
2014-03-31	42.50	42.93	42.50	42.86	6317938
2014-04-01	43.59	43.59	42.78	42.99	5759994
2014-04-02	42.96	43.09	42.67	43.05	7122137
2014-04-03	42.68	43.11	42.47	43.02	8333756
2014-04-04	43.19	43.38	42.53	42.55	7531530
2014-04-07	42.32	42.55	41.93	42.00	6887308
2014-04-08	41.96	42.27	41.75	41.79	8906472
2014-04-09	41.98	42.17	41.61	42.01	7618902
2014-04-10	42.11	42.14	40.75	40.78	11985709
2014-04-11	40.49	40.95	40.30	40.51	11312968
2014-04-14	40.97	41.03	40.23	40.61	7112233
2014-04-15	40.72	41.04	40.31	41.01	11086981
2014-04-16	41.33	41.50	39.90	40.47	15665493
2014-04-17	40.38	40.45	40.10	40.25	13043743
2014-04-21	40.29	40.64	40.14	40.38	7437989
2014-04-22	40.33	40.91	40.28	40.64	7606461
2014-04-23	40.55	41.00	40.55	40.94	7023402
2014-04-24	41.02	41.02	40.55	40.65	5749296
2014-04-25	40.55	40.58	40.15	40.22	5992634
2014-04-28	40.36	40.38	39.86	40.16	8323924
2014-04-29	40.33	40.65	40.26	40.57	6256955
2014-04-30	40.54	40.87	40.45	40.78	6922120
2014-05-01	40.76	40.85	40.28	40.37	5865503
2014-05-02	40.48	40.80	40.30	40.39	5057744
2014-05-05	40.21	40.46	39.92	40.45	6441165
2014-05-06	40.31	40.36	40.04	40.15	7217729
2014-05-07	40.35	40.49	40.03	40.46	6869343
2014-05-08	40.44	40.53	40.20	40.33	5338745
2014-05-09	40.15	40.45	40.06	40.32	4670612
2014-05-12	40.43	40.61	40.27	40.45	6316988
2014-05-13	40.45	40.63	40.34	40.53	5568887
2014-05-14	40.42	40.62	40.18	40.36	6331495
2014-05-15	40.25	40.66	40.01	40.57	11340747
2014-05-16	40.59	40.91	40.47	40.89	10062654
2014-05-19	40.80	41.40	40.74	41.36	8888177
2014-05-20	41.30	41.49	40.88	41.11	6806549
2014-05-21	41.29	41.41	41.07	41.21	5079430
2014-05-22	41.27	41.42	41.14	41.37	3960869
2014-05-23	41.38	41.52	41.27	41.45	3051369
2014-05-27	41.61	41.97	41.50	41.74	5692264
2014-05-28	41.72	42.12	41.57	42.03	6689111
2014-05-29	42.17	42.18	41.80	42.03	5827629
2014-05-30	41.98	42.33	41.97	42.19	5707888
2014-06-02	42.22	42.25	41.82	42.18	4951264
2014-06-03	42.07	42.39	42.00	42.24	4222048
2014-06-04	42.11	42.42	42.04	42.36	4594170
2014-06-05	42.47	42.49	42.25	42.49	4625224
2014-06-06	42.49	42.99	42.41	42.88	5222493
2014-06-09	42.88	43.57	42.81	43.52	6650112
2014-06-10	43.43	43.52	43.21	43.33	4919968
2014-06-11	42.97	43.28	42.84	42.98	5889052
2014-06-12	42.93	43.16	42.80	43.01	5757312
2014-06-13	43.01	43.28	42.92	43.06	4615422
2014-06-16	42.96	43.07	42.58	42.75	5126097
2014-06-17	42.70	43.24	42.65	43.13	6026504
2014-06-18	43.10	43.34	42.89	43.33	5526620
2014-06-19	43.31	43.37	43.10	43.28	4206230
2014-06-20	43.64	43.92	43.60	43.74	10241114
2014-06-23	43.57	43.84	43.44	43.82	10514790
2014-06-24	43.66	43.83	43.26	43.30	5989100
2014-06-25	43.17	43.41	42.93	43.36	7349799
2014-06-26	43.00	43.33	42.75	43.06	8779009
2014-06-27	42.97	43.36	42.91	43.36	10451938
2014-06-30	43.36	43.48	43.19	43.32	5393982
2014-07-01	43.45	43.66	43.33	43.34	5584571
2014-07-02	43.17	43.45	43.13	43.25	4485135
2014-07-03	43.67	43.75	43.46	43.59	3519121
2014-07-07	43.53	43.71	43.40	43.48	4311660
2014-07-08	43.23	43.47	43.10	43.19	5982794
2014-07-09	43.36	43.44	43.14	43.38	5753879
2014-07-10	43.08	43.19	42.88	43.10	5242022
2014-07-11	42.98	43.22	42.81	43.18	5091041
2014-07-14	43.51	43.64	43.01	43.05	4477867
2014-07-15	42.97	43.42	42.96	43.30	9467437
2014-07-16	43.42	43.49	42.36	42.53	9454446
2014-07-17	42.22	42.32	41.58	41.61	11590562
2014-07-18	41.82	42.31	41.79	42.17	7856102
2014-07-21	42.01	42.21	41.95	42.12	5008813
2014-07-22	42.30	42.55	42.22	42.25	6149573
2014-07-23	42.26	42.53	42.22	42.46	4399530
2014-07-24	42.54	42.84	42.48	42.73	4385794
2014-07-25	42.54	42.82	42.50	42.75	5386040
2014-07-28	42.70	42.70	42.31	42.57	6284916
2014-07-29	42.61	42.97	42.43	42.64	5649524
2014-07-30	42.83	43.10	42.66	42.92	5541998
2014-07-31	42.64	42.78	42.01	42.03	8403956
2014-08-01	41.85	42.08	41.29	41.33	8252037
2014-08-04	41.48	41.67	41.24	41.64	5052746
2014-08-05	41.42	41.64	41.02	41.17	5240848
2014-08-06	41.02	41.36	40.99	41.08	6443144
2014-08-07	41.16	41.25	40.58	40.68	5578628
2014-08-08	40.78	41.20	40.68	41.18	6066891
2014-08-11	41.21	41.28	40.89	40.96	3805580
2014-08-12	40.90	41.30	40.85	41.16	6328326
2014-08-13	41.34	41.46	41.16	41.36	4577088
2014-08-14	41.35	41.61	41.34	41.60	3528598
2014-08-15	41.70	41.78	41.06	41.27	5761106
2014-08-18	41.51	41.82	41.43	41.72	3552304
2014-08-19	41.66	41.87	41.53	41.84	4194063
2014-08-20	41.67	41.78	41.46	41.71	5101980
2014-08-21	41.78	42.24	41.73	42.19	4371850
2014-08-22	42.05	42.47	41.98	42.03	3946587
2014-08-25	42.19	42.42	42.19	42.25	4583812
2014-08-26	42.30	42.61	42.27	42.41	3947891
2014-08-27	42.40	42.49	42.10	42.20	2748160
2014-08-28	41.97	42.19	41.93	42.06	2408367
2014-08-29	42.23	42.30	41.99	42.28	3381685
2014-09-02	42.34	42.40	42.07	42.27	3600600
2014-09-03	42.48	42.51	42.01	42.12	4391433
2014-09-04	42.08	42.56	42.05	42.24	4609916
2014-09-05	42.12	42.22	41.89	42.13	7807564
2014-09-08	42.19	42.20	41.87	42.03	5979675
2014-09-09	41.88	41.91	41.48	41.60	6252840
2014-09-10	41.63	41.91	41.62	41.84	5184834
2014-09-11	41.75	42.13	41.72	42.10	4235571
2014-09-12	42.02	42.41	41.97	42.20	7803169
2014-09-15	42.15	42.52	42.14	42.37	5015135
2014-09-16	42.31	42.59	42.28	42.37	5886124
2014-09-17	42.48	42.89	42.41	42.69	7441279
2014-09-18	42.83	43.20	42.83	43.03	7379053
2014-09-19	43.28	43.58	43.14	43.23	9339016
2014-09-22	43.23	43.33	42.95	43.02	4858267
2014-09-23	42.95	43.12	42.58	42.59	5413321
2014-09-24	42.67	42.75	42.33	42.57	7416944
2014-09-25	42.50	42.51	41.83	41.87	8740487
2014-09-26	41.83	41.97	41.50	41.87	5953093
2014-09-29	41.47	41.93	41.44	41.73	4125743
2014-09-30	41.70	42.06	41.62	41.83	7723584
2014-10-01	41.86	41.88	41.21	41.26	6422184
2014-10-02	41.20	41.48	40.97	41.29	6186040
2014-10-03	41.62	41.76	41.50	41.67	5117410
2014-10-06	41.91	41.92	41.49	41.54	3948904
2014-10-07	41.06	41.27	40.60	40.60	7289666
2014-10-08	40.59	41.30	40.48	41.30	7599627
2014-10-09	41.39	41.39	40.55	40.58	7952787
2014-10-10	40.63	41.02	40.06	40.07	9339438
2014-10-13	40.11	40.55	39.83	39.86	7609486
2014-10-14	40.00	40.48	39.83	39.97	13103464
2014-10-15	39.58	39.73	38.29	38.94	13295102
2014-10-16	38.15	39.40	38.10	39.10	10721155
2014-10-17	39.64	39.67	39.18	39.40	9192869
2014-10-20	39.20	39.59	39.18	39.38	6280609
2014-10-21	39.71	40.32	39.64	40.27	8903454
2014-10-22	40.22	40.68	39.87	39.89	10190191
2014-10-23	40.41	40.67	40.22	40.41	7881208
2014-10-24	40.33	40.99	40.30	40.91	6660520
2014-10-27	40.78	41.03	40.78	40.96	4214252
2014-10-28	41.08	41.54	41.04	41.54	5468968
2014-10-29	41.45	41.95	41.40	41.84	7085862
2014-10-30	41.67	42.34	41.58	42.14	7541253
2014-10-31	42.54	42.60	42.36	42.60	8840728
2014-11-03	42.39	43.00	42.39	42.92	7517231
2014-11-04	42.74	43.18	42.74	43.16	6993646
2014-11-05	43.40	43.55	43.14	43.52	8095644
2014-11-06	43.46	43.93	43.31	43.92	6344711
2014-11-07	43.85	43.95	43.60	43.81	6859484
2014-11-10	43.77	43.93	43.58	43.93	5390593
2014-11-11	43.95	44.17	43.91	44.03	4850371
2014-11-12	43.86	44.00	43.69	43.94	4970589
2014-11-13	43.91	44.00	43.86	43.92	1530586
2014-11-14	43.79	43.94	43.65	43.73	5051258
2014-11-17	43.70	43.82	43.60	43.80	5571575
2014-11-18	43.73	44.10	43.71	43.98	4526395
2014-11-19	43.90	43.96	43.59	43.89	4983318
2014-11-20	43.61	44.01	43.56	43.91	4778212
2014-11-21	44.19	44.35	43.87	43.97	5065055
2014-11-24	44.13	44.49	43.98	44.37	4844206
2014-11-25	44.43	44.43	43.94	44.01	5397028
2014-11-26	44.11	44.40	43.96	44.38	4897372
2014-11-28	44.50	44.68	44.14	44.20	4515081
2014-12-01	44.15	44.18	43.53	43.62	7241466
2014-12-02	43.63	44.07	43.63	44.07	5431634
2014-12-03	44.01	44.44	43.95	44.32	4387317
2014-12-04	44.16	44.54	44.16	44.53	5529700
2014-12-05	44.73	45.21	44.73	45.13	7348252
2014-12-08	44.79	45.52	44.70	45.37	10611481
2014-12-09	44.93	45.26	44.58	45.21	7098230
2014-12-10	45.19	45.39	44.62	44.64	8959986
2014-12-11	44.88	45.24	44.58	44.70	6414807
2014-12-12	44.29	44.63	43.85	43.89	8406788
2014-12-15	44.09	44.29	43.35	43.45	7613574
2014-12-16	43.25	43.98	43.02	43.10	9104935
2014-12-17	43.44	44.00	43.26	43.92	7205071
2014-12-18	44.45	45.35	44.39	45.34	8588864
2014-12-19	45.28	45.54	44.87	45.20	11712759
2014-12-22	45.26	45.64	45.12	45.64	6295902
2014-12-23	45.86	46.10	45.76	45.91	4941588
2014-12-24	46.06	46.09	45.62	45.75	1905535
2014-12-26	45.95	45.95	45.73	45.74	3123751
2014-12-29	45.42	45.95	45.35	45.66	4026498
2014-12-30	45.56	45.70	45.46	45.56	4341992
2014-12-31	45.70	45.79	44.94	44.95	5691648
2015-01-02	45.43	45.49	44.40	44.83	5011005
2015-01-05	44.55	44.77	43.69	43.75	6568724
2015-01-06	43.90	44.00	42.88	43.17	8529685
2015-01-07	43.60	43.69	43.14	43.55	5073711
2015-01-08	43.97	44.16	43.78	43.87	10417592
2015-01-09	43.88	44.03	42.82	42.96	8095841
2015-01-12	42.98	43.13	42.44	42.56	4857733
2015-01-13	42.80	43.02	41.77	42.10	7298113
2015-01-14	41.51	41.70	40.77	41.34	12845467
2015-01-15	41.23	41.35	40.70	40.94	10879684
2015-01-16	40.75	41.57	40.75	41.52	9896405
2015-01-20	41.66	41.68	40.74	41.21	12682056
2015-01-21	41.59	42.85	41.35	42.20	11209427
2015-01-22	42.55	43.54	42.41	43.43	9471885
2015-01-23	43.41	43.79	43.31	43.32	8158951
2015-01-26	43.15	43.56	42.94	43.53	4607622
2015-01-27	42.94	43.34	42.81	42.98	5395527
2015-01-28	43.16	43.29	42.09	42.10	7580368
2015-01-29	42.12	42.69	42.00	42.57	6882900
2015-01-30	41.97	42.48	41.83	41.91	10416479
2015-02-02	42.20	42.78	41.68	42.73	6199634
2015-02-03	42.47	43.55	42.47	43.28	8767475
2015-02-04	43.14	43.95	43.14	43.58	9661810
2015-02-05	43.75	44.14	43.62	44.00	6625395
2015-02-06	44.31	44.90	44.24	44.41	7490897
2015-02-09	44.09	44.43	44.01	44.17	4569185
2015-02-10	44.57	44.65	44.25	44.52	5984343
2015-02-11	44.33	44.42	44.02	44.27	4017656
2015-02-12	44.64	45.15	44.32	45.12	7120300
2015-02-13	45.12	45.26	44.87	45.07	8634513
2015-02-17	44.89	45.17	44.67	45.07	4980441
2015-02-18	44.93	45.10	44.46	44.53	5183461
2015-02-19	44.47	44.57	44.12	44.32	5012886
2015-02-20	44.08	44.65	43.83	44.62	7120809
2015-02-23	44.44	44.50	44.21	44.48	3994481
2015-02-24	44.54	44.86	44.50	44.72	5083734
2015-02-25	44.78	44.94	44.61	44.84	3773391
2015-02-26	44.80	44.99	44.63	44.93	4133924
2015-02-27	44.86	44.99	44.60	44.61	4626042
2015-03-02	44.56	44.88	44.45	44.88	4716864
2015-03-03	44.63	44.84	44.48	44.75	4142808
2015-03-04	44.51	44.57	44.26	44.41	5553247
2015-03-05	44.44	44.62	44.20	44.58	4148898
2015-03-06	44.64	45.46	44.54	44.67	7189073
2015-03-09	44.68	45.01	44.65	44.89	5090487
2015-03-10	44.48	44.49	43.71	43.71	5399327
2015-03-11	43.85	44.04	43.57	43.75	6232585
2015-03-12	44.13	44.50	43.88	44.47	9056816
2015-03-13	44.46	44.54	43.95	44.29	5593760
2015-03-16	44.51	45.07	44.37	44.97	6022251
2015-03-17	44.69	45.00	44.46	44.95	4972818
2015-03-18	44.69	45.16	44.50	44.85	8831253
2015-03-19	44.81	44.81	44.22	44.44	7568479
2015-03-20	44.61	45.06	44.43	44.86	10343090
2015-03-23	44.91	45.08	44.70	44.71	6753876
2015-03-24	44.58	44.68	44.20	44.20	4844478
2015-03-25	44.13	44.21	43.41	43.42	6434662
2015-03-26	43.24	43.47	42.73	43.25	6705889
2015-03-27	43.06	43.08	42.71	42.86	4816283
2015-03-30	43.08	44.03	43.07	43.79	6236686
2015-03-31	43.47	43.84	43.34	43.67	5714115
2015-04-01	43.54	43.61	43.12	43.49	6130120
2015-04-02	43.47	43.86	43.38	43.71	4470741
2015-04-06	43.01	43.54	42.86	43.32	5942821
2015-04-07	43.37	43.54	43.19	43.35	4355383
2015-04-08	43.37	43.62	43.31	43.43	3820396
2015-04-09	43.28	43.59	43.12	43.57	3702691
2015-04-10	43.50	43.76	43.31	43.75	4030605
2015-04-13	43.81	44.18	43.66	44.09	6135255
2015-04-14	43.80	44.04	43.32	43.53	7541773
2015-04-15	43.11	43.88	43.04	43.43	10906402
2015-04-16	43.38	43.38	42.52	42.94	10147127
2015-04-17	42.65	42.75	42.12	42.44	9390529
2015-04-20	42.72	42.93	42.60	42.76	5703067
2015-04-21	42.90	42.99	42.46	42.50	6165582
2015-04-22	42.68	42.95	42.26	42.83	5518052
2015-04-23	42.67	43.00	42.52	42.82	6878383
2015-04-24	42.67	42.86	42.49	42.74	6454947
2015-04-27	42.84	43.04	42.54	42.56	5703866
2015-04-28	42.56	42.96	42.40	42.87	5804384
2015-04-29	42.70	43.22	42.69	42.98	5639481
2015-04-30	42.94	43.18	42.59	42.87	6455272
2015-05-01	43.00	43.19	42.76	42.91	3736595
2015-05-04	43.07	43.59	42.97	43.54	5119990
2015-05-05	43.35	43.79	43.24	43.25	5444869
2015-05-06	43.65	43.65	42.83	43.10	4800172
2015-05-07	43.09	43.23	42.81	43.10	4677305
2015-05-08	43.35	43.88	43.18	43.86	5162116
2015-05-11	43.77	43.98	43.71	43.75	3953965
2015-05-12	43.50	43.95	43.23	43.90	6714736
2015-05-13	43.85	44.24	43.72	44.14	5966367
2015-05-14	44.36	44.45	44.07	44.38	4147449
2015-05-15	44.40	44.47	43.73	43.93	4966647
2015-05-18	43.97	44.28	43.92	44.20	5101154
2015-05-19	44.41	44.73	44.28	44.69	4555667
2015-05-20	44.60	44.65	44.00	44.09	8055690
2015-05-21	44.01	44.11	43.83	43.86	5960024
2015-05-22	43.86	43.96	43.54	43.57	6133808
2015-05-26	43.54	43.60	43.23	43.37	7536435
2015-05-27	43.58	44.06	43.46	43.86	5808487
2015-05-28	43.75	43.82	43.46	43.70	4846195
2015-05-29	43.76	43.78	43.06	43.11	7785645
2015-06-01	43.25	43.39	42.77	42.97	5241955
2015-06-02	42.87	43.29	42.70	43.13	4290711
2015-06-03	43.32	44.04	43.20	43.97	8312751
2015-06-04	43.79	43.93	43.41	43.49	6980862
2015-06-05	43.87	44.49	43.83	43.99	7470148
2015-06-08	43.88	44.16	43.64	43.66	5831396
2015-06-09	43.77	44.37	43.59	44.07	6495940
2015-06-10	44.28	45.04	44.27	44.81	7944486
2015-06-11	44.85	45.11	44.68	44.85	7059534
2015-06-12	44.75	44.88	44.50	44.78	4763511
2015-06-15	44.32	44.60	44.13	44.40	6290025
2015-06-16	44.28	44.64	44.27	44.59	5831675
2015-06-17	44.76	45.07	44.56	44.64	8008001
2015-06-18	44.71	45.06	44.41	44.78	8892514
2015-06-19	44.59	44.82	44.33	44.64	14699664
2015-06-22	44.96	45.20	44.83	44.98	5213565
2015-06-23	45.18	45.29	44.96	45.10	4544588
2015-06-24	44.84	45.09	44.70	44.74	5960689
2015-06-25	44.80	45.04	44.55	44.56	5714054
2015-06-26	44.53	44.79	44.45	44.51	6822375
2015-06-29	43.91	44.20	43.39	43.41	7302026
2015-06-30	43.84	44.19	43.31	43.40	7549719
2015-07-01	43.92	44.18	43.74	44.15	6025173
2015-07-02	44.09	44.14	43.47	43.62	4843029
2015-07-06	43.15	43.65	43.05	43.60	6146599
2015-07-07	43.48	43.55	42.92	43.47	8586939
2015-07-08	43.24	43.24	42.65	42.67	6207222
2015-07-09	43.29	43.44	42.94	42.96	6403765
2015-07-10	43.76	43.81	43.26	43.44	5414574
2015-07-13	43.74	43.90	43.57	43.83	6065530
2015-07-14	43.71	43.95	43.53	43.88	8762269
2015-07-15	43.96	45.81	43.90	45.53	16088693
2015-07-16	45.88	46.26	45.77	45.86	10761630
2015-07-17	45.62	46.01	45.53	45.85	7156950
2015-07-20	45.96	46.14	45.78	45.84	5571001
2015-07-21	45.88	46.03	45.61	45.74	5547814
2015-07-22	45.68	46.11	45.63	45.95	7022256
2015-07-23	45.91	46.20	45.58	45.66	7656400
2015-07-24	45.56	45.71	45.25	45.28	6900875
2015-07-27	44.98	45.03	44.70	44.80	5963468
2015-07-28	45.03	45.07	44.56	44.73	7497287
2015-07-29	44.73	45.11	44.68	45.01	7108890
2015-07-30	44.80	45.14	44.80	45.06	6096767
2015-07-31	45.12	45.28	44.92	45.21	6633767
2015-08-03	45.13	45.24	44.79	45.08	5964022
2015-08-04	45.05	45.48	44.97	45.22	4705886
2015-08-05	45.53	45.73	45.26	45.43	3765049
2015-08-06	45.54	45.71	45.12	45.21	3566735
2015-08-07	45.22	45.49	44.84	45.11	4616618
2015-08-10	45.46	46.02	45.44	46.02	5260320
2015-08-11	45.50	45.72	45.25	45.40	5351770
2015-08-12	45.12	45.12	44.26	44.89	5783689
2015-08-13	44.97	45.18	44.79	45.07	3450736
2015-08-14	45.07	45.64	45.00	45.60	4583450
2015-08-17	45.30	45.86	45.21	45.65	4527352
2015-08-18	45.67	45.84	45.55	45.75	3762119
2015-08-19	45.54	45.81	45.26	45.36	6057385
2015-08-20	44.88	44.90	44.10	44.10	7724537
2015-08-21	43.64	43.82	42.76	42.78	10079818
2015-08-24	40.32	41.97	38.81	40.75	19382182
2015-08-25	42.04	42.14	39.72	39.76	16313729
2015-08-26	40.66	41.48	40.14	41.41	12679491
2015-08-27	41.89	42.63	41.72	42.58	9832877
2015-08-28	42.43	42.74	42.26	42.59	6053705
2015-08-31	42.30	42.57	42.20	42.35	6342212
2015-09-01	41.34	41.42	40.00	40.27	12097826
2015-09-02	40.96	41.10	40.43	41.02	6052728
2015-09-03	41.17	41.93	41.10	41.44	6721237
2015-09-04	40.86	41.00	40.21	40.55	8078376
2015-09-08	41.40	41.46	40.80	41.43	11072316
2015-09-09	41.91	42.02	40.79	40.88	7780268
2015-09-10	40.69	41.43	40.65	41.10	9574978
2015-09-11	40.94	41.09	40.54	41.06	8327082
2015-09-14	40.91	41.16	40.75	40.92	8854048
2015-09-15	41.14	42.19	41.10	42.00	11631250
2015-09-16	41.96	42.41	41.75	42.36	7683428
2015-09-17	42.41	42.69	41.46	41.66	15542660
2015-09-18	41.10	41.28	40.74	41.17	33377528
2015-09-21	41.47	41.67	41.11	41.52	8472061
2015-09-22	40.78	41.21	40.70	41.10	8851556
2015-09-23	41.06	41.24	40.84	41.06	3917674
2015-09-24	40.59	40.85	40.20	40.76	8418536
2015-09-25	41.47	42.01	41.30	41.67	8788437
2015-09-28	41.15	41.34	40.30	40.42	9427462
2015-09-29	40.52	40.72	40.18	40.65	6411346
2015-09-30	41.14	41.26	40.76	41.01	8825209
2015-10-01	41.02	41.31	40.53	41.13	6274110
2015-10-02	39.98	40.75	39.28	40.75	15273549
2015-10-05	41.14	41.64	41.07	41.56	6488891
2015-10-06	41.45	41.70	41.32	41.49	5352270
2015-10-07	41.79	42.08	41.55	41.79	4913794
2015-10-08	41.56	41.96	41.39	41.90	5017947
2015-10-09	42.03	42.10	41.35	41.58	4307345
2015-10-12	41.67	41.81	41.42	41.63	3787990
2015-10-13	41.48	41.61	41.33	41.43	4328727
2015-10-14	41.33	41.37	40.38	40.50	10003801
2015-10-15	41.22	41.64	40.68	41.01	12242631
2015-10-16	41.19	41.54	40.68	40.77	12933480
2015-10-19	40.64	41.11	40.63	40.73	7749154
2015-10-20	40.84	41.51	40.75	41.25	6848685
2015-10-21	41.49	41.74	41.07	41.10	8865440
2015-10-22	41.36	42.28	41.36	41.84	7961823
2015-10-23	42.15	42.68	41.84	42.62	9879357
2015-10-26	42.54	42.78	42.23	42.52	5262840
2015-10-27	42.26	42.46	41.90	42.10	5796010
2015-10-28	42.20	43.23	42.09	43.06	9443446
2015-10-29	42.98	43.22	42.81	43.00	5574544
2015-10-30	42.98	42.99	42.07	42.18	9148379
2015-11-02	42.24	42.84	42.24	42.59	5523753
2015-11-03	42.60	42.87	42.23	42.70	3559201
2015-11-04	42.73	42.92	42.49	42.62	4060763
2015-11-05	42.62	42.82	42.36	42.63	6377474
2015-11-06	43.72	44.24	43.50	43.72	12057985
2015-11-09	43.74	43.86	43.03	43.34	6781268
2015-11-10	43.19	43.53	43.08	43.36	6170180
2015-11-11	43.62	43.74	43.20	43.33	4857621
2015-11-12	43.04	43.07	42.68	42.72	6991808
2015-11-13	42.49	42.81	42.24	42.38	6645970
2015-11-16	42.37	43.13	42.26	43.11	6042637
2015-11-17	43.18	43.49	42.83	43.02	6458783
2015-11-18	43.11	43.98	42.94	43.89	8560183
2015-11-19	43.91	44.27	43.74	44.15	6414186
2015-11-20	44.39	44.41	43.94	44.04	6977401
2015-11-23	44.06	44.18	43.69	43.78	6032924
2015-11-24	43.57	43.99	43.39	43.86	5955284
2015-11-25	43.90	43.94	43.64	43.77	4284636
2015-11-27	43.87	43.99	43.57	43.90	2093464
2015-11-30	43.93	44.12	43.74	43.89	7461714
2015-12-01	44.14	44.43	43.89	44.31	4913801
2015-12-02	44.36	44.45	43.69	43.77	6301185
2015-12-03	43.97	43.97	43.05	43.20	5560591
2015-12-04	43.46	44.42	43.37	44.34	8421409
2015-12-07	44.14	44.37	43.77	44.11	5728899
2015-12-08	43.83	44.02	43.36	43.55	6751084
2015-12-09	43.24	43.81	42.72	43.01	6713393
2015-12-10	43.06	43.59	42.79	43.18	6256658
2015-12-11	42.51	42.77	41.94	42.22	6531661
2015-12-14	42.30	42.56	41.84	42.43	7422786
2015-12-15	42.99	43.84	42.92	43.67	6971214
2015-12-16	43.93	44.49	43.41	44.36	10016787
2015-12-17	44.52	44.58	43.83	43.83	6896672
2015-12-18	43.54	43.58	42.35	42.36	14632813
2015-12-21	42.66	42.98	42.16	42.59	5610549
2015-12-22	42.91	42.92	42.17	42.70	5041046
2015-12-23	43.09	43.49	42.87	43.48	4846404
2015-12-24	43.38	43.59	43.35	43.42	2170105
2015-12-28	43.24	43.35	42.74	43.05	5828472
2015-12-29	43.15	43.61	43.14	43.52	4912032
2015-12-30	43.37	43.51	42.97	43.01	4750541
2015-12-31	42.79	43.14	42.65	42.67	4483847
2016-01-04	41.75	41.82	41.11	41.48	9258086
2016-01-05	41.47	41.72	41.19	41.68	7654415
2016-01-06	41.04	41.57	40.81	41.05	6779586
2016-01-07	40.31	40.68	39.89	40.27	9959782
2016-01-08	40.64	40.71	39.62	39.70	8475157
2016-01-11	40.01	40.11	39.48	39.86	6668815
2016-01-12	40.40	40.66	39.69	40.62	9915545
2016-01-13	40.92	41.04	38.95	39.01	11910704
2016-01-14	39.60	40.21	39.11	39.93	13490271
2016-01-15	38.01	39.44	37.97	39.05	14534031
2016-01-19	39.47	39.87	38.75	39.13	11311862
2016-01-20	38.30	39.33	38.26	38.87	13476324
2016-01-21	38.94	39.45	38.50	38.52	12508913
2016-01-22	39.30	39.63	39.03	39.37	8942919
2016-01-25	39.29	39.35	38.23	38.29	10258698
2016-01-26	38.44	39.27	38.29	39.02	7658990
2016-01-27	39.12	39.99	38.83	39.18	7619430
2016-01-28	39.51	39.80	39.00	39.22	8983639
2016-01-29	39.31	40.08	39.20	40.06	11718784
2016-02-01	39.89	40.02	39.55	39.80	6241806
2016-02-02	39.27	39.27	38.59	38.75	6987720
2016-02-03	38.93	39.34	37.98	39.28	10534070
2016-02-04	39.28	40.20	39.17	40.11	9291036
2016-02-05	40.20	40.55	39.94	40.09	10218340
2016-02-08	39.67	40.04	38.97	39.53	13886299
2016-02-09	38.84	39.71	38.52	39.40	12758714
2016-02-10	39.94	40.29	39.02	39.04	9332038
2016-02-11	38.00	38.08	37.07	37.45	12474921
2016-02-12	38.24	39.15	38.00	39.10	12455611
2016-02-16	39.65	40.52	39.28	40.19	11232956
2016-02-17	40.61	40.71	40.07	40.12	7864971
2016-02-18	40.09	40.14	39.31	39.49	7672176
2016-02-19	39.28	39.73	39.06	39.46	10983351
2016-02-22	40.10	40.39	40.00	40.23	8157323
2016-02-23	39.95	40.08	38.82	38.87	9226426
2016-02-24	38.27	38.54	37.48	38.44	9220359
2016-02-25	38.62	39.14	38.47	39.14	6336151
2016-02-26	39.49	39.77	39.09	39.29	7200199
2016-02-29	39.25	39.31	38.51	38.52	7400572
2016-03-01	38.69	39.90	38.69	39.90	6569534
2016-03-02	39.99	40.53	39.84	40.53	7465456
2016-03-03	40.48	40.78	40.22	40.77	5694844
2016-03-04	40.91	41.21	40.61	41.03	6128047
2016-03-07	40.65	40.93	40.49	40.77	4287549
2016-03-08	40.22	40.38	39.74	39.85	6094436
2016-03-09	40.14	40.14	39.62	39.76	5476659
2016-03-10	39.94	40.19	39.08	39.51	7442915
2016-03-11	39.93	40.49	39.61	40.46	7774774
2016-03-14	40.47	40.59	39.97	40.49	6349508
2016-03-15	40.14	40.84	40.07	40.79	7049639
2016-03-16	40.64	41.12	40.37	40.54	6001702
2016-03-17	40.38	40.78	40.05	40.69	6841303
2016-03-18	41.00	41.42	40.86	41.32	10078909
2016-03-21	41.23	41.49	41.06	41.38	5207062
2016-03-22	41.02	41.54	40.81	41.32	5769706
2016-03-23	41.20	41.53	41.06	41.19	6761849
2016-03-24	40.73	40.84	40.46	40.78	6330961
2016-03-28	40.84	40.96	40.52	40.69	4147041
2016-03-29	40.31	40.47	39.79	40.39	5840699
2016-03-30	40.61	41.21	40.54	40.99	6293156
2016-03-31	40.86	41.03	40.47	40.59	6578993
2016-04-01	40.31	40.78	40.00	40.70	5211763
2016-04-04	40.68	40.85	40.42	40.68	4685269
2016-04-05	40.25	40.41	39.84	40.05	6223931
2016-04-06	39.90	40.13	39.57	40.09	5286783
2016-04-07	39.75	39.81	38.83	39.10	8354565
2016-04-08	39.48	39.85	39.28	39.38	4990502
2016-04-11	39.58	40.04	39.41	39.53	7321261
2016-04-12	39.74	40.35	39.55	40.26	7661502
2016-04-13	40.77	41.42	40.67	41.10	10469435
2016-04-14	41.00	41.65	40.92	41.28	9317492
2016-04-15	41.45	41.56	40.95	41.10	7052583
2016-04-18	41.03	41.30	40.84	41.21	7566357
2016-04-19	41.48	41.93	41.39	41.91	11362064
2016-04-20	41.96	42.94	41.79	42.73	9576223
2016-04-21	42.65	42.80	42.40	42.56	10082306
2016-04-22	42.70	43.43	42.61	43.30	9262160
2016-04-25	43.03	43.18	42.76	43.05	8605617
2016-04-26	43.08	43.49	42.91	43.37	7899819
2016-04-27	43.38	43.94	43.26	43.53	9686585
2016-04-28	43.04	43.56	42.93	43.13	6641440
2016-04-29	42.83	43.08	42.47	42.69	10576006
2016-05-02	43.02	43.16	42.62	42.97	8866491
2016-05-03	42.33	42.56	42.00	42.50	6581842
2016-05-04	42.04	42.28	41.39	41.72	8835644
2016-05-05	41.82	42.00	41.54	41.65	5947599
2016-05-06	41.41	41.81	41.36	41.78	5306419
2016-05-09	41.61	42.00	41.48	41.54	4297081
2016-05-10	41.74	42.16	41.66	42.06	6413012
2016-05-11	41.90	42.38	41.87	41.87	5832825
2016-05-12	42.12	42.31	41.70	41.94	7285084
2016-05-13	41.79	42.11	41.23	41.43	6980632
2016-05-16	41.24	41.96	41.12	41.69	16492402
2016-05-17	41.38	41.43	40.57	40.72	14339273
2016-05-18	40.75	41.77	40.70	41.62	12625288
2016-05-19	41.40	41.70	41.03	41.52	9545359
2016-05-20	41.74	42.20	41.64	41.74	5781658
2016-05-23	41.75	41.87	41.42	41.66	6422488
2016-05-24	42.01	42.48	41.86	42.28	5611925
2016-05-25	42.58	43.23	42.52	42.96	7807950
2016-05-26	42.91	43.05	42.59	42.67	4371977
2016-05-27	42.78	42.95	42.63	42.95	3905390
2016-05-31	43.16	43.20	42.65	42.82	6605756
2016-06-01	42.45	43.06	42.33	43.00	5170828
2016-06-02	42.88	43.10	42.70	43.06	4216540
2016-06-03	42.28	42.51	41.77	42.37	11485567
2016-06-06	42.45	43.15	42.31	42.88	7748602
2016-06-07	42.94	43.00	42.66	42.66	7263993
2016-06-08	42.64	43.01	42.63	42.81	5018131
2016-06-09	42.46	42.58	42.03	42.54	5936909
2016-06-10	42.03	42.22	41.87	41.96	7329345
2016-06-13	41.71	42.12	41.67	41.68	6688722
2016-06-14	41.53	41.77	40.95	41.19	8446008
2016-06-15	41.25	41.62	40.98	41.02	7863875
2016-06-16	40.65	41.08	40.34	41.06	6459216
2016-06-17	41.06	41.32	40.79	41.11	8413002
2016-06-20	41.75	42.00	41.16	41.22	5766545
2016-06-21	41.48	41.51	41.09	41.37	4447771
2016-06-22	41.35	41.87	41.32	41.35	4486938
2016-06-23	41.92	42.24	41.88	42.23	7393729
2016-06-24	40.22	41.12	39.83	39.86	13335733
2016-06-27	39.23	39.26	38.49	38.44	13020329
2016-06-28	39.09	39.22	38.48	39.08	10100584
2016-06-29	39.59	39.75	39.14	39.68	6242185
2016-06-30	39.97	40.34	39.59	40.33	8765097
2016-07-01	40.15	40.26	39.91	40.06	4684419
2016-07-05	39.67	39.78	38.90	39.06	5955852
2016-07-06	38.73	39.32	38.63	39.20	6255745
2016-07-07	39.16	39.62	39.02	39.23	5510582
2016-07-08	39.84	40.26	39.84	40.09	6015163
2016-07-11	40.40	40.53	40.24	40.30	4417223
2016-07-12	40.56	40.86	40.53	40.67	6378092
2016-07-13	40.75	40.90	40.47	40.63	6239897
2016-07-14	41.38	41.51	41.17	41.25	12183364
2016-07-15	42.40	42.50	41.44	41.89	9964732
2016-07-18	41.73	42.09	41.73	41.88	8616154
2016-07-19	41.71	42.04	41.60	41.97	6774574
2016-07-20	42.10	42.16	41.90	41.97	4924347
2016-07-21	41.97	42.18	41.83	41.88	5160261
2016-07-22	41.98	42.25	41.83	42.19	5021510
2016-07-25	42.10	42.18	41.79	41.97	4752829
2016-07-26	41.82	42.15	41.77	41.97	4879463
2016-07-27	41.96	42.20	41.87	42.01	5483498
2016-07-28	41.88	42.21	41.71	42.08	3934941
2016-07-29	41.92	42.34	41.92	42.17	5802687
2016-08-01	42.15	42.22	41.61	41.68	5488901
2016-08-02	41.51	41.68	41.13	41.43	5858271
2016-08-03	41.55	42.25	41.47	42.13	6723229
2016-08-04	42.03	42.26	41.96	42.03	4167689
2016-08-05	42.63	42.97	42.37	42.97	7568899
2016-08-08	42.99	43.15	42.86	42.94	4461190
2016-08-09	42.94	43.05	42.73	42.83	3698294
2016-08-10	42.94	42.99	42.44	42.50	3746842
2016-08-11	42.66	42.92	42.42	42.82	6211571
2016-08-12	42.48	42.77	42.39	42.73	4349232
2016-08-15	42.77	43.04	42.77	42.98	5279100
2016-08-16	42.74	43.13	42.72	43.02	4833035
2016-08-17	43.08	43.38	43.02	43.22	6347953
2016-08-18	43.11	43.29	43.04	43.22	4652549
2016-08-19	43.16	43.41	43.01	43.35	3977552
2016-08-22	43.20	43.40	43.17	43.37	3386637
2016-08-23	43.45	43.66	43.43	43.44	4160538
2016-08-24	43.50	43.66	43.17	43.24	8589783
2016-08-25	43.28	43.55	43.25	43.40	5771885
2016-08-26	43.45	43.63	43.19	43.40	6590665
2016-08-29	43.51	44.11	43.51	43.84	7241274
2016-08-30	43.82	44.10	43.78	44.08	5560605
2016-08-31	44.10	44.23	43.75	44.15	6994746
2016-09-01	44.25	44.26	43.66	44.03	5195535
2016-09-02	44.20	44.22	43.93	44.16	4264180
2016-09-06	44.12	44.18	43.61	43.86	6601841
2016-09-07	43.74	43.88	43.57	43.66	7524192
2016-09-08	43.63	43.94	43.58	43.84	6421655
2016-09-09	43.84	43.96	43.41	43.41	6671213
2016-09-12	43.19	43.91	42.83	43.80	9275984
2016-09-13	43.31	43.46	42.96	43.23	7898552
2016-09-14	43.16	43.44	42.87	42.92	6161420
2016-09-15	42.44	43.11	42.18	43.03	10511072
2016-09-16	42.73	42.79	42.41	42.60	9204925
2016-09-19	42.74	43.13	42.58	42.86	5492619
2016-09-20	43.18	43.25	42.82	43.02	7091991
2016-09-21	43.25	43.43	42.97	43.26	7157051
2016-09-22	43.37	43.54	43.13	43.17	4788200
2016-09-23	42.75	43.27	42.70	42.96	5960313
2016-09-26	42.69	42.78	42.40	42.47	8526228
2016-09-27	42.32	42.92	42.17	42.62	6747795
2016-09-28	42.79	42.97	42.38	42.81	4482646
2016-09-29	42.66	43.24	42.35	42.48	7683871
2016-09-30	42.70	43.16	42.58	42.89	7613621
2016-10-03	42.69	42.82	42.45	42.66	5421920
2016-10-04	42.74	43.15	42.51	42.85	8364680
2016-10-05	43.06	43.81	43.02	43.65	6858522
2016-10-06	43.75	44.00	43.45	43.89	12170205
2016-10-07	43.89	43.96	43.39	43.70	6560314
2016-10-10	43.92	43.99	43.67	43.80	4797371
2016-10-11	43.79	43.84	43.06	43.29	6334699
2016-10-12	43.36	43.68	43.28	43.40	4025201
2016-10-13	43.01	43.01	42.37	42.88	6522003
2016-10-14	43.32	43.44	42.72	42.85	5785382
2016-10-17	42.88	43.07	42.52	42.72	6288114
2016-10-18	43.14	43.20	42.83	43.01	6297949
2016-10-19	44.19	44.19	42.85	43.58	10319343
2016-10-20	43.59	44.09	43.52	43.95	8553044
2016-10-21	43.59	43.89	43.50	43.85	6422391
2016-10-24	44.08	44.15	43.94	44.02	4919544
2016-10-25	43.96	44.17	43.78	43.84	5589554
2016-10-26	43.72	44.37	43.70	44.23	6012469
2016-10-27	44.43	45.14	44.38	44.70	12715565
2016-10-28	44.79	44.91	44.39	44.64	8548425
2016-10-31	44.82	44.96	44.69	44.76	7262159
2016-11-01	44.88	45.00	44.10	44.46	9440337
2016-11-02	44.24	44.33	43.92	44.00	7793969
2016-11-03	44.01	44.48	43.93	44.05	5532838
2016-11-04	44.15	44.40	43.83	43.93	6284059
2016-11-07	44.66	44.93	44.65	44.92	6908844
2016-11-08	44.78	45.09	44.59	44.98	4516325
2016-11-09	45.45	46.93	45.13	46.67	14953341
2016-11-10	47.05	48.50	46.98	47.61	17493969
2016-11-11	47.57	47.96	47.43	47.90	9661099
2016-11-14	48.07	48.75	47.81	48.73	15228080
2016-11-15	48.26	48.73	48.04	48.70	13446676
2016-11-16	47.59	48.39	47.59	47.87	10900937
2016-11-17	48.10	48.77	47.98	48.68	9369781
2016-11-18	48.74	49.40	48.66	49.23	9090546
2016-11-21	49.32	49.39	49.01	49.28	5184051
2016-11-22	49.27	49.57	48.77	49.03	10580088
2016-11-23	49.30	49.50	49.08	49.35	7054399
2016-11-25	49.36	49.50	49.12	49.42	2631496
2016-11-28	49.14	49.45	48.78	48.90	5887308
2016-11-29	49.12	49.35	49.01	49.10	5726555
2016-11-30	49.57	49.77	49.43	49.62	6887102
2016-12-01	49.81	50.62	49.63	50.39	10571287
2016-12-02	50.35	50.42	49.84	50.00	5864800
2016-12-05	50.41	50.63	50.19	50.36	7209623
2016-12-06	50.53	50.77	50.23	50.73	9259103
2016-12-07	50.74	51.40	50.49	51.36	9558952
2016-12-08	51.56	52.29	51.56	51.90	10423462
2016-12-09	51.90	52.08	51.59	52.04	8612883
2016-12-12	51.89	52.10	51.45	51.58	6113665
2016-12-13	51.73	51.92	51.19	51.70	7358601
2016-12-14	51.31	52.30	51.19	51.73	9356781
2016-12-15	51.97	52.31	51.48	51.98	7601974
2016-12-16	52.23	52.23	51.61	51.74	11034792
2016-12-19	51.59	51.98	51.38	51.87	5439360
2016-12-20	52.13	52.68	52.06	52.54	6144321
2016-12-21	52.47	52.50	52.17	52.17	3872077
2016-12-22	51.99	52.28	51.97	52.15	5141730
2016-12-23	52.29	52.33	52.07	52.20	3773201
2016-12-27	52.33	52.39	52.20	52.03	3135809
2016-12-28	52.12	52.26	51.78	51.78	8111918
2016-12-29	51.75	51.87	51.04	51.30	4625687
2016-12-30	51.50	51.61	51.21	51.37	5184607
2017-01-03	51.62	52.24	51.11	51.46	7859031
2017-01-04	51.48	51.98	51.41	51.84	6198969
2017-01-05	51.64	51.76	50.79	50.97	6574922
2017-01-06	51.06	51.50	51.06	51.30	5078235
2017-01-09	51.05	51.29	50.85	51.07	4338489
2017-01-10	51.03	51.58	50.85	51.22	5231624
2017-01-11	51.51	51.80	51.25	51.79	7233075
2017-01-12	51.64	51.69	51.02	51.43	4538965
2017-01-13	51.61	52.14	51.49	51.69	7876357
2017-01-17	51.20	51.21	50.16	50.31	9415106
2017-01-18	50.42	50.67	49.99	50.56	6525369
2017-01-19	50.63	50.98	50.43	50.73	7151604
2017-01-20	50.94	51.65	50.89	51.20	8865722
2017-01-23	51.00	51.39	50.79	50.97	4858769
2017-01-24	51.10	52.00	51.01	51.77	6531705
2017-01-25	52.14	52.64	52.14	52.45	8731515
2017-01-26	52.45	52.98	52.44	52.95	6494665
2017-01-27	52.84	53.14	52.82	52.99	6893377
2017-01-30	52.62	52.90	52.37	52.85	7540843
2017-01-31	52.62	52.94	52.36	52.65	6736826
2017-02-01	53.16	53.64	52.97	53.03	8413794
2017-02-02	52.68	53.22	52.64	53.13	8700602
2017-02-03	53.80	54.04	53.45	53.66	9104053
2017-02-06	53.37	53.78	53.19	53.40	4904004
2017-02-07	53.63	53.67	53.07	53.20	4749034
2017-02-08	52.89	53.02	52.53	52.89	6397994
2017-02-09	53.06	53.64	52.92	53.54	5054027
2017-02-10	53.81	53.85	53.49	53.61	3892386
2017-02-13	53.89	54.43	53.89	54.13	5709752
2017-02-14	53.90	54.60	53.84	54.55	7728324
2017-02-15	54.70	55.37	54.52	55.14	8029414
2017-02-16	55.04	55.08	54.55	55.01	6204101
2017-02-17	54.78	54.88	54.50	54.88	6011599
2017-02-21	55.00	55.31	54.93	55.20	5639353
2017-02-22	54.96	55.41	54.89	55.31	4851745
2017-02-23	55.30	55.51	55.06	55.40	7267995
2017-02-24	55.00	55.37	54.85	55.10	7596136
2017-02-27	55.19	55.35	55.01	55.29	6378775
2017-02-28	55.04	55.19	54.82	55.00	6846584
2017-03-01	55.87	56.61	55.82	56.41	8689717
2017-03-02	56.55	56.56	55.39	55.48	6431239
2017-03-03	55.46	55.71	55.38	55.55	7278259
2017-03-06	55.28	55.45	55.04	55.29	6118701
2017-03-07	55.23	55.40	54.95	55.03	6678846
2017-03-08	55.51	55.81	54.82	54.87	7809634
2017-03-09	55.12	55.28	54.81	54.94	5236239
2017-03-10	55.29	55.33	54.62	54.94	6721890
2017-03-13	54.88	55.21	54.81	54.92	4690329
2017-03-14	54.80	55.05	54.57	55.00	6130471
2017-03-15	55.15	55.60	54.85	54.96	8487236
2017-03-16	55.07	55.37	54.87	55.03	6326172
2017-03-17	55.08	55.12	54.64	54.69	7085800
2017-03-20	54.40	54.85	54.19	54.24	7706017
2017-03-21	54.55	54.55	52.57	52.69	14211650
2017-03-22	52.44	52.89	51.75	52.60	8299552
2017-03-23	52.44	53.17	52.23	52.58	9022948
2017-03-24	52.75	52.98	52.22	52.57	5948785
2017-03-27	51.59	52.41	51.05	52.20	7300803
2017-03-28	52.07	53.17	52.00	52.43	7736000
2017-03-29	52.38	52.45	51.68	51.75	7380659
2017-03-30	51.76	52.39	51.64	52.12	9350080
2017-03-31	51.92	52.07	51.48	51.50	8197551
2017-04-03	51.62	51.62	50.84	51.55	7447439
2017-04-04	51.39	51.57	51.22	51.46	4158470
2017-04-05	51.91	52.04	50.96	51.04	6138666
2017-04-06	51.02	51.51	50.73	51.35	5855013
2017-04-07	51.08	51.36	50.87	51.15	6827545
2017-04-10	51.25	51.44	50.73	50.78	6484777
2017-04-11	50.65	50.99	50.35	50.89	7344910
2017-04-12	50.66	51.08	50.49	50.70	7671478
2017-04-13	50.42	50.89	49.96	49.98	5887962
2017-04-17	50.12	50.62	49.91	50.54	4943644
2017-04-18	50.21	50.41	49.68	49.80	9699136
2017-04-19	50.13	50.35	49.55	49.69	7268639
2017-04-20	49.79	50.90	49.76	50.68	9535375
2017-04-21	50.55	51.01	50.46	50.51	9044727
2017-04-24	51.70	52.01	51.42	51.56	8060607
2017-04-25	52.13	52.48	51.93	52.13	9010865
2017-04-26	52.00	52.62	52.00	52.12	7652629
2017-04-27	52.22	52.29	51.50	51.92	5826662
2017-04-28	51.81	52.00	51.18	51.28	7707204
2017-05-01	51.55	51.98	51.43	51.70	4660157
2017-05-02	51.70	51.88	51.37	51.57	4368918
2017-05-03	51.43	52.26	51.26	52.21	6169289
2017-05-04	52.56	52.81	52.15	52.31	5629598
2017-05-05	52.28	52.41	51.45	51.77	5373741
2017-05-08	51.74	52.00	51.61	52.00	4759022
2017-05-09	52.03	52.18	51.38	51.58	5731300
2017-05-10	51.50	52.05	51.39	51.97	5281634
2017-05-11	51.75	51.82	51.12	51.64	6575487
2017-05-12	51.37	51.42	50.99	51.41	6285455
2017-05-15	51.50	51.86	51.43	51.77	3975718
2017-05-16	51.92	52.16	51.71	51.96	4389257
2017-05-17	51.13	51.33	50.10	50.46	7012163
2017-05-18	50.41	51.10	50.25	50.74	5950453
2017-05-19	50.86	51.42	50.79	51.10	8110097
2017-05-22	51.27	51.48	50.87	51.44	4724844
2017-05-23	51.42	52.21	51.26	51.96	5061362
2017-05-24	52.03	52.13	51.56	51.79	3513736
2017-05-25	51.96	52.14	51.73	51.77	3825234
2017-05-26	51.61	51.81	51.38	51.44	6721847
2017-05-30	51.21	51.24	50.80	51.10	5923153
2017-05-31	51.21	51.25	50.43	50.89	6926197
2017-06-01	51.16	51.64	50.64	51.53	6171147
2017-06-02	51.10	51.67	50.94	51.30	5589478
2017-06-05	51.37	51.85	51.23	51.33	5388472
2017-06-06	50.95	51.10	50.76	50.88	5475213
2017-06-07	51.09	51.35	50.91	51.14	5235443
2017-06-08	51.15	52.18	51.02	51.78	7334269
2017-06-09	52.10	53.02	52.07	52.89	8279861
2017-06-12	53.03	53.46	52.69	52.85	9095559
2017-06-13	53.03	53.27	52.78	52.94	7565465
2017-06-14	52.54	52.92	51.97	52.84	7405310
2017-06-15	52.58	52.90	52.30	52.38	7117231
2017-06-16	52.55	52.58	52.01	52.27	9778855
2017-06-19	52.47	52.84	52.47	52.57	4749526
2017-06-20	52.36	52.72	52.25	52.34	5058973
2017-06-21	52.54	52.55	51.94	52.00	4503017
2017-06-22	51.84	51.84	51.17	51.30	6361354
2017-06-23	51.41	51.44	50.58	50.77	8689930
2017-06-26	50.93	51.30	50.77	51.01	5767777
2017-06-27	51.21	51.85	51.08	51.14	5203983
2017-06-28	51.56	52.19	51.56	51.98	5272022
2017-06-29	52.86	52.99	51.63	51.78	10086671
2017-06-30	51.99	52.18	51.79	51.92	6849699
2017-07-03	52.15	52.98	52.11	52.58	3582756
2017-07-05	52.71	52.88	52.33	52.66	5896863
2017-07-06	52.62	52.82	52.15	52.18	5161885
2017-07-07	52.39	52.55	52.11	52.46	4599433
2017-07-10	52.28	52.47	52.09	52.31	3343744
2017-07-11	52.33	52.33	51.70	51.77	6059449
2017-07-12	51.69	52.11	51.56	51.90	4519668
2017-07-13	52.01	52.23	51.83	52.22	6451374
2017-07-14	51.72	52.24	51.40	52.08	5587565
2017-07-17	52.04	52.12	51.72	52.03	4757995
2017-07-18	51.68	51.88	51.47	51.63	5034790
2017-07-19	52.07	52.78	51.78	52.08	6201501
2017-07-20	52.39	52.84	52.27	52.48	8650408
2017-07-21	52.31	52.48	51.88	52.12	6528047
2017-07-24	52.10	52.96	52.03	52.79	8016185
2017-07-25	53.39	53.71	53.14	53.17	7446133
2017-07-26	53.36	53.50	52.30	52.43	6308965
2017-07-27	52.41	52.49	51.92	52.43	6963376
2017-07-28	52.40	52.72	52.16	52.57	5283250
2017-07-31	52.68	53.19	52.68	52.78	5333062
2017-08-01	52.96	53.18	52.55	52.95	9790914
2017-08-02	52.77	53.03	52.63	52.99	3853493
2017-08-03	52.81	52.86	52.53	52.68	3934246
2017-08-04	53.03	53.47	52.77	53.12	5571729
2017-08-07	53.15	53.24	52.88	53.12	3720923
2017-08-08	53.00	53.65	52.90	53.19	3678102
2017-08-09	52.84	53.24	52.77	53.23	3803968
2017-08-10	52.90	53.03	52.35	52.38	5639747
2017-08-11	52.40	52.60	51.87	52.05	4448688
2017-08-14	52.28	52.97	52.28	52.79	4156512
2017-08-15	53.15	53.31	52.88	52.98	3430685
2017-08-16	53.11	53.21	52.65	52.85	3173389
2017-08-17	52.67	52.78	51.68	51.72	5465547
2017-08-18	51.56	51.95	51.38	51.68	5299712
2017-08-21	51.69	51.86	51.44	51.67	5131068
2017-08-22	51.73	52.06	51.67	51.94	3115300
2017-08-23	51.66	52.07	51.59	51.81	3439995
2017-08-24	52.01	52.11	51.74	51.85	2457386
2017-08-25	52.09	52.41	51.98	52.07	3130463
2017-08-28	52.16	52.29	51.75	51.96	2397406
2017-08-29	51.36	51.63	51.17	51.50	5577488
2017-08-30	51.53	51.79	51.48	51.59	3370436
2017-08-31	51.82	51.87	51.19	51.25	5196902
2017-09-01	51.38	51.95	51.24	51.68	3656465
2017-09-05	51.39	51.44	50.64	50.87	6496181
2017-09-06	51.05	51.22	50.74	50.91	4281378
2017-09-07	50.89	50.99	49.54	49.86	6565418
2017-09-08	49.75	50.36	49.70	49.98	6052039
2017-09-11	50.54	51.06	50.41	50.88	4654175
2017-09-12	51.14	51.94	51.10	51.57	5050773
2017-09-13	51.38	52.10	51.33	52.04	6755717
2017-09-14	52.01	52.17	51.54	51.64	4444522
2017-09-15	51.49	51.82	51.36	51.81	6146008
2017-09-18	52.00	52.48	51.85	52.38	4373059
2017-09-19	52.40	53.28	52.32	53.16	5464664
2017-09-20	53.23	53.71	52.77	53.52	5409929
2017-09-21	53.60	53.84	53.40	53.74	5870234
2017-09-22	53.48	53.71	53.05	53.67	6240972
2017-09-25	53.50	53.80	53.27	53.61	4482047
2017-09-26	53.61	53.76	53.36	53.60	5163857
2017-09-27	54.16	54.35	53.86	53.85	7605587
2017-09-28	53.70	53.88	53.10	53.48	7642752
2017-09-29	53.48	54.05	53.26	53.59	7211926
2017-10-02	53.29	53.55	52.92	53.44	8323241
2017-10-03	53.38	53.64	52.92	53.47	6814420
2017-10-04	53.23	53.41	53.10	53.15	6523288
2017-10-05	53.21	54.00	52.95	53.76	5721487
2017-10-06	53.97	54.24	53.67	54.18	4492829
2017-10-09	54.25	54.25	53.74	53.85	45742335
2017-10-10	53.86	54.27	53.82	54.23	3263632
2017-10-11	54.11	54.35	53.76	54.26	4969423
2017-10-12	54.12	54.34	53.89	53.99	4233946
2017-10-13	53.80	54.44	53.57	54.13	6316527
2017-10-16	54.12	54.42	53.99	54.26	5105319
2017-10-17	54.35	54.40	53.75	53.88	5299562
2017-10-18	53.91	53.91	52.34	53.27	10619883
2017-10-19	52.97	53.91	52.97	53.59	6171133
2017-10-20	54.15	54.23	53.82	54.09	7021552
2017-10-23	54.09	54.24	53.91	54.13	4965361
2017-10-24	54.43	54.62	54.02	54.21	6643256
2017-10-25	54.44	54.54	53.73	54.14	5246861
2017-10-26	54.47	54.65	54.22	54.30	5726497
2017-10-27	54.21	54.46	53.96	54.44	4862947
2017-10-30	54.22	54.45	54.04	54.26	4243764
2017-10-31	54.12	54.82	54.01	54.38	5881994
2017-11-01	54.58	54.74	54.26	54.48	4642631
2017-11-02	54.37	55.08	54.06	54.88	4803794
2017-11-03	54.60	54.79	54.34	54.65	5218600
2017-11-06	54.54	54.96	54.31	54.85	5501741
2017-11-07	54.80	54.94	53.38	53.45	7539327
2017-11-08	53.34	53.44	52.63	52.68	6242110
2017-11-09	52.41	52.56	51.78	52.11	6012136
2017-11-10	52.22	52.36	51.58	51.61	5514808
2017-11-13	51.44	51.81	51.14	51.68	5843993
2017-11-14	51.38	51.84	51.33	51.83	5472650
2017-11-15	51.41	52.18	51.35	52.01	5389490
2017-11-16	52.18	52.25	51.78	51.81	4449085
2017-11-17	51.58	52.04	51.52	51.88	3297592
2017-11-20	52.03	52.03	51.74	51.93	3273190
2017-11-21	52.15	52.15	51.64	51.89	5194525
2017-11-22	51.87	52.05	51.84	51.91	4513565
2017-11-24	52.00	52.07	51.70	51.83	1466876
2017-11-27	51.90	51.99	51.69	51.72	3727889
2017-11-28	51.76	53.08	51.70	53.02	5608888
2017-11-29	53.38	54.95	53.37	54.76	10938021
2017-11-30	55.08	55.92	54.79	55.15	8662938
2017-12-01	55.23	55.39	53.70	54.90	7258874
2017-12-04	55.77	56.43	55.63	55.63	6470241
2017-12-05	55.63	55.80	54.66	54.82	6004140
2017-12-06	54.74	55.03	54.43	54.85	3822075
2017-12-07	54.35	55.08	54.23	54.90	4404379
2017-12-08	55.10	55.36	54.51	55.36	4371863
2017-12-11	55.25	55.58	55.12	55.27	3891967
2017-12-12	54.65	55.81	54.65	55.50	6037346
2017-12-13	55.44	55.62	54.57	54.60	5046582
2017-12-14	54.81	54.85	54.08	54.15	4467596
2017-12-15	54.56	54.92	54.23	54.50	13109926
2017-12-18	54.94	55.16	54.65	54.78	5325323
2017-12-19	55.09	55.13	54.54	54.56	5964900
2017-12-20	55.06	55.18	54.07	54.26	5688813
2017-12-21	54.66	54.81	54.26	54.53	3926390
2017-12-22	54.81	54.85	54.15	54.46	3800836
2017-12-26	54.49	54.67	53.83	54.01	2807036
2017-12-27	54.09	54.23	53.90	53.77	3754249
2017-12-28	53.92	54.01	53.71	53.95	3216036
2017-12-29	54.12	54.15	53.58	53.58	3949804
2018-01-02	54.05	54.34	53.79	54.03	5367744
2018-01-03	54.00	54.77	53.95	54.56	5043782
2018-01-04	54.69	55.52	54.60	54.98	7583596
2018-01-05	55.43	55.50	54.95	55.32	6863236
2018-01-08	55.17	55.53	55.14	55.40	6817351
2018-01-09	55.55	56.27	55.48	55.78	6392061
2018-01-10	55.99	56.70	55.84	56.20	7121771
2018-01-11	56.48	56.74	56.22	56.68	6146935
2018-01-12	56.96	57.12	56.59	56.98	5339764
2018-01-16	57.54	57.69	56.93	57.17	8840208
2018-01-17	57.04	57.04	55.37	56.34	9782081
2018-01-18	56.52	56.81	56.09	56.15	9218132
2018-01-19	56.49	56.52	56.00	56.46	10529331
2018-01-22	56.54	57.26	56.54	57.26	7687224
2018-01-23	56.86	57.48	56.79	57.18	5449676
2018-01-24	57.31	57.94	57.31	57.75	5612742
2018-01-25	57.94	58.16	57.68	57.98	5859412
2018-01-26	57.96	58.11	57.50	58.11	6057607
2018-01-29	58.04	58.50	57.93	57.99	6004012
2018-01-30	57.64	58.09	57.39	57.40	5069000
2018-01-31	57.31	57.65	57.02	57.14	7893036
2018-02-01	56.93	57.46	56.71	57.46	5357587
2018-02-02	57.24	57.80	56.78	56.90	7111310
2018-02-05	56.37	56.92	54.48	54.62	11580887
2018-02-06	53.45	55.30	53.02	54.62	17726436
2018-02-07	54.50	55.68	54.40	54.80	11005284
2018-02-08	54.79	54.79	52.61	52.65	10887494
2018-02-09	53.32	54.08	51.87	53.75	12512505
2018-02-12	54.06	54.57	53.52	53.97	7598607
2018-02-13	53.70	54.36	53.58	54.14	5558107
2018-02-14	54.03	55.40	53.89	55.31	7157748
2018-02-15	55.60	56.04	54.90	55.10	7054625
2018-02-16	54.90	55.92	54.87	55.61	6223459
2018-02-20	55.50	56.06	54.74	54.91	6039991
2018-02-21	54.94	55.82	54.80	55.10	6667542
2018-02-22	55.46	55.59	54.17	54.27	6397907
2018-02-23	54.44	55.51	54.41	55.49	5526606
2018-02-26	55.67	55.85	54.83	55.84	5353887
2018-02-27	55.84	56.10	55.01	55.01	5147413
2018-02-28	55.35	55.64	54.35	54.36	4705847
2018-03-01	54.39	54.58	52.96	53.17	8239875
2018-03-02	52.78	53.51	52.30	53.41	5658907
2018-03-05	52.97	54.14	52.78	53.97	5205945
2018-03-06	54.03	54.24	53.48	54.17	5006473
2018-03-07	53.58	53.97	52.97	53.66	6123542
2018-03-08	53.85	54.05	53.41	53.94	4951512
2018-03-09	54.33	55.37	54.17	55.28	6075509
2018-03-12	55.21	55.51	54.87	55.01	3647698
2018-03-13	55.30	55.40	54.06	54.15	6132848
2018-03-14	54.39	54.49	53.12	53.27	6281388
2018-03-15	53.50	53.57	53.08	53.36	5587328
2018-03-16	53.36	53.99	53.23	53.26	10911509
2018-03-19	53.21	53.31	52.36	52.80	8712119
2018-03-20	53.05	53.35	52.56	52.60	4444548
2018-03-21	52.79	53.21	52.34	52.55	6881482
2018-03-22	52.04	52.19	50.53	50.65	9422868
2018-03-23	50.70	50.90	49.15	49.25	10526548
2018-03-26	50.23	51.43	49.82	51.29	9001788
2018-03-27	51.35	51.42	49.48	49.56	8622087
2018-03-28	49.69	50.49	49.37	50.07	7720951
2018-03-29	50.21	50.83	49.90	50.50	5399324
2018-04-02	50.45	50.63	49.03	49.68	8787066
2018-04-03	49.83	50.36	49.45	50.27	6682838
2018-04-04	49.51	50.88	49.46	50.68	6786533
2018-04-05	51.13	51.43	50.86	51.08	6911170
2018-04-06	50.54	50.93	49.85	50.28	7811266
2018-04-09	50.52	51.53	50.40	50.59	5628509
2018-04-10	51.11	51.39	50.67	51.08	6256956
2018-04-11	50.65	50.90	50.38	50.55	4345099
2018-04-12	50.96	51.51	50.80	51.24	5496122
2018-04-13	51.83	51.88	50.65	50.95	7670533
2018-04-16	51.34	51.53	51.07	51.41	8190359
2018-04-17	51.72	51.89	50.83	51.02	7813872
2018-04-18	51.06	51.11	49.81	50.00	12921311
2018-04-19	50.00	50.79	49.98	50.70	10690883
2018-04-20	50.84	51.08	50.13	50.43	7927213
2018-04-23	50.48	50.78	50.35	50.54	7893535
2018-04-24	50.66	51.29	50.09	50.42	6946554
2018-04-25	50.35	51.16	50.00	50.79	7252665
2018-04-26	50.69	51.11	50.58	50.78	5678934
2018-04-27	50.66	51.44	50.62	51.25	5177936
2018-04-30	51.42	51.61	50.45	50.45	7772171
2018-05-01	50.25	50.77	49.92	50.72	4410435
2018-05-02	50.54	50.61	49.77	49.86	6130910
2018-05-03	49.75	50.14	49.15	49.98	8468425
2018-05-04	49.64	50.73	49.44	50.34	6072155
2018-05-07	50.51	50.54	50.05	50.36	5572736
2018-05-08	50.33	50.76	50.07	50.33	5832387
2018-05-09	50.43	51.11	50.33	50.83	4784492
2018-05-10	50.91	51.27	50.57	51.17	5660046
2018-05-11	51.47	51.86	51.28	51.50	5037464
2018-05-14	51.68	51.70	51.05	51.18	4730111
2018-05-15	51.05	51.37	50.95	51.12	6915640
2018-05-16	51.02	51.27	50.77	50.99	5486058
2018-05-17	50.82	51.20	50.61	51.15	4636143
2018-05-18	51.11	51.11	50.47	50.55	4532028
2018-05-21	50.80	51.11	50.69	50.70	4675800
2018-05-22	50.85	51.57	50.75	51.06	6224437
2018-05-23	50.83	51.02	50.32	50.94	5295472
2018-05-24	50.62	50.85	50.25	50.67	5957612
2018-05-25	50.41	50.66	50.35	50.54	4345967
2018-05-29	50.01	50.06	48.49	48.86	11606439
2018-05-30	49.34	49.96	49.07	49.84	9303133
2018-05-31	49.67	50.09	49.25	49.99	13759804
2018-06-01	50.50	51.12	50.50	50.76	10247234
2018-06-04	50.97	51.13	50.70	50.91	4431553
2018-06-05	50.82	51.41	50.61	51.22	7965834
2018-06-06	51.39	51.91	51.17	51.77	7219351
2018-06-07	51.94	52.19	51.56	51.83	6164036
2018-06-08	51.66	52.08	51.59	52.05	4811323
2018-06-11	52.20	52.23	51.42	51.45	5941979
2018-06-12	51.45	51.69	51.03	51.23	5159238
2018-06-13	51.23	51.70	50.88	51.08	7445801
2018-06-14	51.29	51.36	50.74	50.93	10199509
2018-06-15	50.78	51.42	50.59	51.38	17352604
2018-06-18	50.83	51.38	50.56	51.28	7007387
2018-06-19	50.76	51.80	50.70	51.65	13591960
2018-06-20	52.03	52.07	51.24	51.27	7444898
2018-06-21	51.12	51.20	50.58	50.99	6483974
2018-06-22	51.36	51.40	50.71	50.76	7310160
2018-06-25	50.63	50.69	50.03	50.58	6741212
2018-06-26	50.53	50.66	49.90	50.20	6671598
2018-06-27	50.02	50.34	49.80	49.53	6961216
2018-06-28	49.64	49.94	49.24	49.62	5795413
2018-06-29	50.16	50.72	49.99	50.02	9521884
2018-07-02	49.62	50.44	49.59	50.41	5063765
2018-07-03	50.44	50.64	49.78	49.97	4506621
2018-07-05	50.27	50.37	49.81	49.93	5334296
2018-07-06	49.83	50.34	49.77	50.21	4846891
2018-07-09	50.38	51.64	50.30	51.37	6686525
2018-07-10	51.48	51.57	51.02	51.35	6618876
2018-07-11	51.13	51.64	50.82	51.26	6216240
2018-07-12	51.72	51.85	51.14	51.36	6453812
2018-07-13	51.05	51.30	50.61	50.91	6975610
2018-07-16	51.05	51.43	51.02	51.30	6932571
2018-07-17	51.40	51.68	51.18	51.30	9600916
2018-07-18	51.00	51.40	50.47	50.72	11592611
2018-07-19	50.66	51.62	50.66	51.36	12128406
2018-07-20	51.23	51.42	50.84	51.06	9182210
2018-07-23	51.10	51.90	51.03	51.87	7739709
2018-07-24	51.76	52.24	51.52	51.65	5939907
2018-07-25	51.54	51.75	51.35	51.62	7671228
2018-07-26	51.90	52.54	51.87	52.36	9397038
2018-07-27	52.36	52.73	52.28	52.60	7277205
2018-07-30	52.62	53.31	52.62	52.98	7139587
2018-07-31	53.03	53.35	52.89	53.01	9379262
2018-08-01	53.31	53.51	52.38	52.61	5685600
2018-08-02	52.23	52.64	52.14	52.55	4438146
2018-08-03	52.46	52.92	52.39	52.91	5313467
2018-08-06	52.82	53.19	52.80	52.93	5387727
2018-08-07	53.03	53.39	52.99	53.30	4620090
2018-08-08	53.29	53.79	53.08	53.52	4539727
2018-08-09	53.53	53.70	53.37	53.48	3829015
2018-08-10	52.93	53.32	52.75	53.10	5491998
2018-08-13	52.90	53.09	52.37	52.37	5338447
2018-08-14	52.43	53.21	52.43	53.17	4297418
2018-08-15	52.73	53.01	52.36	52.59	6181996
2018-08-16	52.81	53.38	52.80	53.16	4969944
2018-08-17	53.11	53.40	53.05	53.29	4457085
2018-08-20	53.26	53.85	53.24	53.82	5189881
2018-08-21	53.91	54.51	53.85	54.19	5228918
2018-08-22	54.08	54.11	53.81	53.94	3238587
2018-08-23	54.05	54.12	53.62	53.80	4214642
2018-08-24	53.89	54.13	53.74	54.01	4568266
2018-08-27	54.13	54.67	54.12	54.46	6070310
2018-08-28	54.50	54.72	54.14	54.20	4276672
2018-08-29	54.22	54.51	54.09	54.33	4476538
2018-08-30	54.22	54.37	53.92	54.04	6298812
2018-08-31	53.87	54.14	53.79	54.11	5159364
2018-09-04	54.21	54.34	53.84	54.24	4367588
2018-09-05	54.19	54.62	54.16	54.33	5325250
2018-09-06	54.35	54.50	54.08	54.33	3696370
2018-09-07	54.61	54.62	53.88	54.19	4938053
2018-09-10	54.29	54.40	54.09	54.13	2995691
2018-09-11	54.05	54.38	53.94	54.20	3383681
2018-09-12	54.21	54.24	53.49	53.55	5354900
2018-09-13	53.91	54.30	53.73	54.02	6687634
2018-09-14	54.02	54.25	53.97	54.14	5271365
2018-09-17	54.31	54.34	53.97	54.13	4507361
2018-09-18	54.17	54.38	53.97	54.15	4314520
2018-09-19	54.28	55.16	54.23	54.92	6814291
2018-09-20	55.21	55.47	55.10	55.35	5321219
2018-09-21	55.42	55.56	54.90	55.14	12672889
2018-09-24	55.00	55.31	54.34	54.42	5254132
2018-09-25	54.77	54.82	54.18	54.26	5569165
2018-09-26	54.52	54.52	53.52	53.24	5414677
2018-09-27	53.43	53.44	52.83	52.93	5812075
2018-09-28	52.73	52.88	52.48	52.81	8150342
2018-10-01	52.95	53.19	52.63	52.83	4724728
2018-10-02	52.81	53.06	52.44	52.74	5825448
2018-10-03	53.06	53.57	52.79	53.43	7735304
2018-10-04	53.36	54.09	53.36	53.68	5731463
2018-10-05	53.88	54.07	53.29	53.48	5202643
2018-10-08	53.45	54.06	53.38	53.93	5797797
2018-10-09	53.71	54.23	53.42	53.95	5517538
2018-10-10	54.16	54.66	53.31	53.33	9193254
2018-10-11	53.32	53.32	51.65	51.82	13404839
2018-10-12	52.36	52.43	50.01	50.79	12666916
2018-10-15	50.79	51.09	50.51	50.51	6879941
2018-10-16	50.80	51.06	50.23	50.97	9207106
2018-10-17	50.81	53.06	50.52	52.90	11626440
2018-10-18	53.34	53.41	52.02	52.13	11322750
2018-10-19	51.93	52.76	51.81	52.50	7663955
2018-10-22	52.61	52.65	51.29	51.43	8914572
2018-10-23	50.73	51.77	50.59	51.37	9206399
2018-10-24	51.19	51.30	50.18	50.28	9430086
2018-10-25	50.70	51.78	50.51	51.27	7672919
2018-10-26	50.75	51.21	50.29	50.91	10408848
2018-10-29	51.52	52.49	51.14	51.56	9949079
2018-10-30	51.95	52.41	51.54	52.32	10213860
2018-10-31	52.66	52.88	52.21	52.27	13027009
2018-11-01	52.39	52.63	52.01	52.13	9812070
2018-11-02	52.43	52.77	51.49	52.07	8273635
2018-11-05	52.06	52.84	51.84	52.34	5448273
2018-11-06	52.22	52.66	51.95	52.64	4635628
2018-11-07	52.77	52.93	51.80	52.58	6715915
2018-11-08	52.31	53.25	52.27	52.93	5463786
2018-11-09	52.81	53.43	52.75	53.15	5530106
2018-11-12	53.15	53.44	52.80	52.92	7060523
2018-11-13	52.97	53.97	52.95	53.69	8138070
2018-11-14	53.99	54.54	53.26	54.00	13371740
2018-11-15	53.29	54.79	53.09	54.66	9758867
2018-11-16	54.40	55.21	54.34	54.92	9335202
2018-11-19	54.97	55.31	54.63	55.00	8109643
2018-11-20	54.94	55.35	53.86	54.11	9495599
2018-11-21	54.22	54.56	53.65	53.68	5830497
2018-11-23	53.30	53.96	53.12	53.52	2243279
2018-11-26	54.00	54.62	53.97	54.16	6429311
2018-11-27	53.79	54.03	53.47	53.72	7409935
2018-11-28	54.02	54.34	53.23	54.29	7105424
2018-11-29	54.00	54.32	53.79	54.04	5369642
2018-11-30	54.05	54.88	54.04	54.46	10299286
2018-12-03	54.88	55.04	53.90	54.40	6851164
2018-12-04	54.02	54.33	52.41	52.60	9814932
2018-12-06	51.71	52.45	51.18	52.34	13575640
2018-12-07	52.27	52.87	51.39	51.76	9561873
2018-12-10	51.70	51.86	50.01	50.58	11217934
2018-12-11	51.03	51.47	49.96	50.12	7983207
2018-12-12	50.62	50.87	49.88	50.13	8371973
2018-12-13	50.23	50.43	48.97	49.19	11919520
2018-12-14	48.69	49.50	48.46	48.75	11038108
2018-12-17	48.51	49.04	47.66	47.94	10081783
2018-12-18	48.23	48.43	46.96	47.26	10182031
2018-12-19	47.17	47.60	45.90	46.22	13879285
2018-12-20	45.90	46.44	45.43	45.77	13596620
2018-12-21	45.47	46.25	44.31	44.61	22650900
2018-12-24	44.00	44.64	43.65	43.76	6830457
2018-12-26	43.92	45.39	43.14	45.39	10866350
2018-12-27	44.84	45.65	44.12	45.28	9209865
2018-12-28	45.48	45.78	45.02	45.21	8372228
2018-12-31	45.34	45.82	45.06	45.70	7388314
2019-01-02	45.22	46.39	45.05	46.35	8155534
2019-01-03	46.20	46.44	45.64	45.70	8141075
2019-01-04	46.44	47.13	46.15	46.83	7725319
2019-01-07	46.66	47.10	46.46	46.61	5926981
2019-01-08	47.01	47.16	46.24	46.91	6654410
2019-01-09	47.02	47.50	46.69	47.41	7765077
2019-01-10	47.31	47.59	46.86	47.31	8050864
2019-01-11	47.10	47.55	46.76	47.44	5196089
2019-01-14	47.15	47.90	46.88	47.79	8209610
2019-01-15	47.61	48.19	47.28	47.97	7676647
2019-01-16	48.26	49.49	48.16	49.11	9913521
2019-01-17	48.97	50.00	48.97	49.75	11787183
2019-01-18	50.11	50.40	49.59	50.22	10014101
2019-01-22	49.95	50.40	49.88	50.14	10614810
2019-01-23	50.26	50.67	49.99	50.53	7785087
2019-01-24	50.34	51.02	50.29	50.89	5654805
2019-01-25	51.35	51.63	51.07	51.37	6646692
2019-01-28	50.91	51.31	50.82	51.27	5207004
2019-01-29	51.18	51.50	50.86	51.05	5105391
2019-01-30	51.00	51.43	50.81	51.04	5451194
2019-01-31	50.71	51.33	50.50	51.16	9033536
2019-02-01	51.26	51.61	51.01	51.29	4597093
2019-02-04	51.21	51.57	50.99	51.57	4013422
2019-02-05	51.61	51.65	51.05	51.48	5483159
2019-02-06	51.39	51.79	51.22	51.44	4898764
2019-02-07	51.55	52.00	50.54	50.95	10708321
2019-02-08	50.81	51.00	49.94	50.58	8917965
2019-02-11	50.82	50.90	50.39	50.55	4797538
2019-02-12	51.01	51.44	50.93	51.21	7526054
2019-02-13	51.22	51.46	50.88	50.91	5075425
2019-02-14	50.51	50.70	50.12	50.46	5507856
2019-02-15	50.95	51.36	50.76	51.31	7757334
2019-02-19	51.05	51.56	50.85	51.31	7179319
2019-02-20	51.31	51.65	51.05	51.60	7722931
2019-02-21	51.53	51.55	50.92	51.05	6145663
2019-02-22	51.21	51.34	50.95	51.28	4959537
2019-02-25	51.57	52.19	51.52	51.61	6154398
2019-02-26	51.41	51.81	51.14	51.30	4823313
2019-02-27	51.32	51.58	51.17	51.54	3838019
2019-02-28	51.61	51.72	51.44	51.69	5808848
2019-03-01	52.12	52.39	51.48	51.72	5734939
2019-03-04	51.91	52.32	51.10	51.67	4610953
2019-03-05	51.67	51.71	51.08	51.54	4416041
2019-03-06	51.40	51.62	50.98	51.10	4345713
2019-03-07	51.00	51.06	50.37	50.68	4048869
2019-03-08	50.29	50.91	50.25	50.87	4024528
2019-03-11	51.07	51.49	51.00	51.46	5558433
2019-03-12	51.61	51.63	50.94	51.05	6531506
2019-03-13	51.20	51.71	50.94	51.58	5111758
2019-03-14	51.73	52.07	51.49	51.71	3595536
2019-03-15	51.94	52.13	51.63	52.07	9076513
2019-03-18	52.26	52.65	52.18	52.45	7244582
2019-03-19	52.78	52.96	51.82	51.93	5645485
2019-03-20	51.85	51.91	50.33	50.37	6540184
2019-03-21	50.02	50.18	49.35	49.66	8488682
2019-03-22	49.28	49.38	48.09	48.28	8290625
2019-03-25	48.40	48.80	47.82	48.10	6279893
2019-03-26	48.31	48.87	48.13	48.51	7670324
2019-03-27	48.35	48.43	47.96	47.76	7039052
2019-03-28	48.01	48.29	47.57	48.04	5147262
2019-03-29	48.44	48.52	47.87	48.19	8608298
2019-04-01	48.55	49.14	48.30	49.07	10065194
2019-04-02	49.07	49.34	48.81	49.14	7567967
2019-04-03	49.49	49.96	49.24	49.42	5042515
2019-04-04	49.38	50.14	49.33	49.79	5130723
2019-04-05	49.80	50.10	49.39	49.70	5756473
2019-04-08	49.69	49.94	49.64	49.88	4920085
2019-04-09	49.59	49.59	49.11	49.22	4551068
2019-04-10	49.32	49.48	48.92	49.30	5430229
2019-04-11	49.53	49.98	49.30	49.61	4651461
2019-04-12	50.19	50.76	49.66	50.22	11394948
2019-04-15	50.23	50.29	49.67	49.89	4587536
2019-04-16	49.82	50.38	49.38	50.28	7570506
2019-04-17	49.35	50.88	49.02	50.67	7825588
2019-04-18	50.61	51.48	50.43	51.21	8816250
2019-04-22	51.11	51.70	50.88	51.20	8049681
2019-04-23	51.07	51.81	50.68	51.69	7165036
2019-04-24	51.48	52.00	51.38	51.68	5567656
2019-04-25	51.35	52.06	51.25	51.84	5146282
2019-04-26	51.91	52.35	51.70	52.34	5082866
2019-04-29	52.45	53.33	52.34	53.00	5613071
2019-04-30	53.13	53.38	52.85	53.32	5947534
2019-05-01	53.27	53.73	52.88	53.11	5558903
2019-05-02	53.21	53.53	52.80	53.18	4589337
2019-05-03	53.29	53.78	53.20	53.48	4205569
2019-05-06	52.64	53.66	52.50	53.34	4557020
2019-05-07	52.79	53.11	52.30	52.56	6097524
2019-05-08	52.42	52.84	52.19	52.22	5453195
2019-05-09	51.80	52.19	51.47	52.12	5560111
2019-05-10	51.92	52.34	51.30	52.17	4759399
2019-05-13	51.46	51.72	50.69	50.81	5612078
2019-05-14	50.84	51.63	50.72	51.05	6210909
2019-05-15	50.54	51.10	50.35	50.79	4070971
2019-05-16	51.07	51.81	51.02	51.50	4460218
2019-05-17	51.10	51.93	51.10	51.56	5278434
2019-05-20	51.49	52.09	51.21	51.72	4572956
2019-05-21	51.88	52.13	51.72	51.90	3368999
2019-05-22	51.74	51.97	51.48	51.85	3540166
2019-05-23	51.55	51.58	50.74	51.17	5142737
2019-05-24	51.46	51.52	51.18	51.33	5636754
2019-05-28	51.20	51.37	50.61	50.67	6431928
2019-05-29	50.50	50.80	50.07	50.60	4865883
2019-05-30	50.62	51.04	49.99	50.40	4689021
2019-05-31	49.87	50.33	49.75	50.20	5678462
2019-06-03	50.06	50.79	49.85	50.73	6045387
2019-06-04	51.46	52.30	51.26	52.21	6856456
2019-06-05	52.24	52.60	51.90	52.51	5021820
2019-06-06	52.61	52.96	52.39	52.77	4327219
2019-06-07	52.58	52.89	52.45	52.67	4139730
2019-06-10	53.00	53.47	52.89	52.90	4866328
2019-06-11	53.26	53.64	52.95	53.18	3820220
2019-06-12	53.14	53.46	52.56	52.69	4153368
2019-06-13	52.77	53.08	52.50	52.69	4313860
2019-06-14	52.65	52.82	51.98	52.62	5665576
2019-06-17	52.62	52.77	51.40	51.51	5060021
2019-06-18	51.56	52.42	51.35	52.19	5293031
2019-06-19	52.38	52.95	52.04	52.12	5663994
2019-06-20	52.36	52.62	51.32	52.16	4533489
2019-06-21	52.18	52.62	52.12	52.26	9004775
2019-06-24	52.20	52.65	51.89	52.30	4681486
2019-06-25	52.22	52.26	51.59	52.04	4671872
2019-06-26	52.21	52.51	51.88	51.61	5012772
2019-06-27	51.85	52.25	51.68	51.98	3738745
2019-06-28	52.39	52.75	52.08	52.40	10087090
2019-07-01	52.93	53.22	52.75	53.01	3894938
2019-07-02	52.88	53.19	52.63	52.93	3175187
2019-07-03	53.07	53.35	52.90	53.25	2102684
2019-07-05	53.55	53.84	53.35	53.68	3195295
2019-07-08	53.33	53.68	52.91	53.10	4123934
2019-07-09	52.79	53.35	52.71	53.34	3676103
2019-07-10	53.42	53.51	52.95	53.18	3817497
2019-07-11	53.29	53.53	53.10	53.47	6137350
2019-07-12	53.86	53.86	53.39	53.60	4257725
2019-07-15	53.66	53.70	52.90	53.12	4484547
2019-07-16	53.28	53.31	52.95	53.04	5441259
2019-07-17	53.05	54.84	52.81	54.22	8805217
2019-07-18	54.42	55.37	54.30	55.19	7893666
2019-07-19	55.07	55.54	54.97	55.00	7237724
2019-07-22	54.97	55.44	54.83	55.33	5568350
2019-07-23	55.35	56.11	55.33	56.03	7422244
2019-07-24	55.86	56.76	55.86	56.59	7947785
2019-07-25	56.82	56.95	56.41	56.56	5304371
2019-07-26	56.55	57.48	56.55	57.38	6396291
2019-07-29	57.17	57.67	57.02	57.06	4603203
2019-07-30	56.78	57.29	56.65	57.14	5468014
2019-07-31	57.33	57.81	57.01	57.15	6685056
2019-08-01	56.85	57.19	55.48	55.69	8786802
2019-08-02	55.34	55.68	54.62	55.43	7249435
2019-08-05	54.42	54.50	52.61	53.05	7480388
2019-08-06	53.33	53.61	52.50	53.56	4668326
2019-08-07	52.58	52.78	51.33	52.61	6955696
2019-08-08	53.09	53.24	52.69	52.96	5181361
2019-08-09	52.82	53.14	52.21	52.79	5491220
2019-08-12	52.20	52.63	51.98	52.24	3025515
2019-08-13	52.31	53.22	51.86	52.83	4709097
2019-08-14	51.83	52.22	50.83	50.90	9297656
2019-08-15	51.25	51.66	50.84	51.28	6654022
2019-08-16	51.65	52.46	51.53	52.28	6192349
2019-08-19	53.12	53.21	52.50	52.67	3562956
2019-08-20	52.33	52.49	51.57	51.63	4399147
2019-08-21	52.10	52.21	51.60	51.86	3236603
2019-08-22	52.25	52.44	51.72	52.05	3524730
2019-08-23	51.87	52.29	50.60	50.95	6039995
2019-08-26	51.32	51.34	50.80	51.29	3968926
2019-08-27	51.51	51.61	50.81	51.04	4696460
2019-08-28	50.80	51.79	50.79	51.58	3545561
2019-08-29	52.12	52.55	52.02	52.39	3652446
2019-08-30	52.78	52.98	52.45	52.69	4975590
2019-09-03	52.40	52.41	51.74	52.02	4508919
2019-09-04	52.51	52.60	52.18	52.46	3031210
2019-09-05	53.13	54.07	53.09	53.27	4774484
2019-09-06	53.39	53.78	53.33	53.41	4991870
2019-09-09	53.92	55.06	53.68	54.91	5060800
2019-09-10	55.15	55.86	54.99	55.86	6413954
2019-09-11	55.82	55.97	55.14	55.95	5438098
2019-09-12	55.50	56.00	54.56	55.73	7144194
2019-09-13	56.13	56.45	55.69	56.08	5680789
2019-09-16	55.64	55.91	55.45	55.86	3880452
2019-09-17	55.30	55.93	55.04	55.90	5395341
2019-09-18	55.71	56.16	55.39	55.91	3851247
2019-09-19	56.02	56.23	55.64	55.80	3558566
2019-09-20	55.76	56.04	55.35	55.44	18272010
2019-09-23	55.08	55.77	55.05	55.68	3552112
2019-09-24	55.96	56.00	55.11	55.33	5281423
2019-09-25	55.58	55.92	55.34	55.74	3834868
2019-09-26	55.72	55.85	55.38	55.15	5115557
2019-09-27	55.53	55.78	55.07	55.43	4532465
2019-09-30	55.00	55.67	54.96	55.34	4407767
2019-10-01	55.61	55.68	53.71	53.78	5635962
2019-10-02	53.48	53.52	52.57	52.88	5456204
2019-10-03	52.72	53.07	52.08	53.05	4351610
2019-10-04	53.09	54.18	53.00	54.09	3722207
2019-10-07	53.90	54.30	53.83	53.93	3671012
2019-10-08	53.41	53.41	52.24	52.38	7868520
2019-10-09	52.73	52.85	52.30	52.61	3318148
2019-10-10	52.86	53.44	52.74	53.02	4447468
2019-10-11	54.00	54.12	53.43	53.47	5432163
2019-10-14	53.22	53.54	53.14	53.26	3868467
2019-10-15	53.33	56.87	53.12	53.76	8146949
2019-10-16	54.85	55.46	54.28	54.57	7947631
2019-10-17	54.80	55.17	54.44	54.71	4884434
2019-10-18	54.80	55.26	54.58	55.07	6217687
2019-10-21	55.71	56.34	55.61	56.19	4797444
2019-10-22	56.10	57.05	56.02	56.65	7136668
2019-10-23	56.50	56.85	56.33	56.58	4713929
2019-10-24	56.56	56.72	56.07	56.31	4943554
2019-10-25	56.25	57.05	56.25	56.74	3877005
2019-10-28	57.02	57.33	56.81	57.02	4661182
2019-10-29	56.90	57.71	56.74	57.34	4269790
2019-10-30	57.22	57.38	56.99	57.12	4745940
2019-10-31	56.81	57.12	56.36	57.02	4906832
2019-11-01	57.55	57.94	57.38	57.58	5870158
2019-11-04	58.00	58.24	57.91	58.14	6790973
2019-11-05	58.40	58.88	58.25	58.59	5910183
2019-11-06	58.50	58.84	58.32	58.76	4777823
2019-11-07	59.23	59.71	58.98	59.10	5205476
2019-11-08	59.01	59.05	58.55	58.90	3214700
2019-11-11	58.50	58.94	58.39	58.64	1790896
2019-11-12	58.60	58.85	58.38	58.48	3256107
2019-11-13	58.21	58.81	57.93	58.61	4129399
2019-11-14	58.50	58.68	58.18	58.57	3304632
2019-11-15	58.80	59.32	58.68	59.09	5069905
2019-11-18	59.01	59.66	59.01	59.56	4845462
2019-11-19	59.63	59.77	59.14	59.42	4974725
2019-11-20	59.15	59.44	58.73	59.11	4287632
2019-11-21	59.38	59.71	59.08	59.49	5880426
2019-11-22	59.52	60.05	59.50	60.05	6548854
2019-11-25	60.04	60.51	59.66	59.82	8473331
2019-11-26	59.77	60.24	59.70	59.92	7285627
2019-11-27	60.16	60.34	59.97	60.19	4246511
2019-11-29	60.23	60.30	59.92	60.03	3394821
2019-12-02	60.25	60.47	59.68	59.76	5085644
2019-12-03	59.16	59.16	58.64	58.93	9491198
2019-12-04	59.07	59.70	58.96	59.31	5926832
2019-12-05	59.40	59.88	59.17	59.60	4925428
2019-12-06	60.25	60.58	60.11	60.14	5894316
2019-12-09	59.99	60.41	59.91	60.00	4427657
2019-12-10	59.83	60.16	59.71	59.95	5719437
2019-12-11	60.06	60.45	59.19	59.25	8940532
2019-12-12	59.22	60.70	59.20	60.55	7120634
2019-12-13	60.48	60.81	60.04	60.27	5424835
2019-12-16	60.94	61.11	60.54	60.66	6757964
2019-12-17	60.61	60.97	60.48	60.68	7301553
2019-12-18	60.75	60.82	59.61	60.09	12497786
2019-12-19	60.02	60.32	59.87	60.01	8029249
2019-12-20	60.69	60.92	59.72	59.77	14483978
2019-12-23	59.77	59.98	59.46	59.58	4971331
2019-12-24	59.67	59.80	59.52	59.67	2246178
2019-12-26	59.86	60.21	59.64	60.15	4155052
2019-12-27	60.36	60.36	59.65	59.31	3661802
2019-12-30	59.56	59.69	59.07	59.17	4020141
2019-12-31	59.10	59.39	58.87	59.29	4731983
2020-01-02	59.47	59.48	59.01	59.20	4504244
2020-01-03	58.50	58.81	58.02	58.51	5161813
2020-01-06	57.07	57.79	56.82	57.71	6869161
2020-01-07	57.53	57.69	57.14	57.16	4008009
2020-01-08	57.20	57.51	57.03	57.04	5627463
2020-01-09	57.35	57.56	56.86	57.06	5775679
2020-01-10	57.10	57.15	56.58	56.67	5284986
2020-01-13	56.52	56.78	56.19	56.71	6235835
2020-01-14	56.69	57.20	56.47	56.59	6866644
2020-01-15	55.47	55.82	54.49	54.97	10158636
2020-01-16	54.75	55.27	54.40	55.19	12176120
2020-01-17	55.32	55.49	55.11	55.35	9546374
2020-01-21	54.89	54.99	54.36	54.42	9490582
2020-01-22	54.55	55.02	54.45	54.94	6804876
2020-01-23	54.79	55.01	54.35	54.88	7107833
2020-01-24	54.86	54.86	53.50	53.84	6179476
2020-01-27	53.00	53.71	52.87	53.54	6296191
2020-01-28	53.84	54.40	53.67	53.86	5965248
2020-01-29	53.98	54.36	53.53	53.60	5026620
2020-01-30	53.19	54.32	53.18	54.25	6190795
2020-01-31	53.76	53.91	53.05	53.22	6355120
2020-02-03	53.57	54.25	53.55	53.69	6336937
2020-02-04	54.38	54.84	54.19	54.22	5512227
2020-02-05	55.00	55.39	54.81	55.20	6071561
2020-02-06	55.52	55.60	54.73	54.80	4608849
2020-02-07	54.64	54.74	54.30	54.62	3626662
2020-02-10	54.44	54.64	54.10	54.64	5602661
2020-02-11	54.71	55.31	54.70	54.93	5309416
2020-02-12	55.26	55.69	54.79	54.81	4112596
2020-02-13	54.66	55.37	54.48	55.18	4928082
2020-02-14	55.21	55.33	54.84	55.11	4351459
2020-02-18	54.88	55.10	53.80	54.42	5591757
2020-02-19	54.70	54.88	54.61	54.75	4219792
2020-02-20	54.57	55.23	54.52	54.80	4906182
2020-02-21	54.52	54.69	54.05	54.55	5666030
2020-02-24	53.05	53.60	52.95	53.08	7773758
2020-02-25	53.03	53.33	50.55	50.72	10564594
2020-02-26	51.19	51.45	49.65	49.66	12018527
2020-02-27	48.70	49.58	47.51	47.52	13413943
2020-02-28	46.01	46.71	44.91	46.44	24633447
2020-03-02	46.48	48.16	45.51	48.16	12673932
2020-03-03	47.98	49.04	45.68	46.10	13197702
2020-03-04	46.57	46.80	45.32	46.66	12095635
2020-03-05	45.30	45.30	43.13	43.78	12815769
2020-03-06	41.68	42.73	41.41	42.45	14127558
2020-03-09	38.02	39.05	35.88	36.32	17812040
2020-03-10	38.44	38.93	36.15	38.64	16815707
2020-03-11	37.00	37.65	35.53	36.21	18948657
2020-03-12	33.63	34.40	31.02	31.61	20621124
2020-03-13	34.62	37.15	32.96	37.10	20211428
2020-03-16	30.05	35.50	30.00	32.57	14279971
2020-03-17	33.37	34.31	31.24	33.72	16232175
2020-03-18	31.39	33.96	30.91	33.00	18092911
2020-03-19	32.33	33.93	31.07	33.21	16042749
2020-03-20	33.88	33.93	31.05	32.57	20375936
2020-03-23	31.76	32.25	28.59	28.93	13417602
2020-03-24	30.88	31.50	29.76	31.20	14752157
2020-03-25	31.40	33.74	29.99	32.03	17018578
2020-03-26	32.38	36.72	32.23	36.18	16021912
2020-03-27	34.46	37.19	34.17	35.35	11470316
2020-03-30	35.00	36.10	34.01	35.87	9825788
2020-03-31	35.44	36.37	33.92	34.45	11035575
2020-04-01	32.53	33.00	31.26	31.93	11203913
2020-04-02	31.60	33.08	31.45	32.67	8497625
2020-04-03	32.42	32.88	30.78	31.19	7148844
2020-04-06	33.17	34.71	33.00	34.37	9205035
2020-04-07	36.72	36.89	34.34	34.45	8122460
2020-04-08	34.96	35.90	34.38	35.65	7236923
2020-04-09	36.71	38.78	36.43	38.05	10117181
2020-04-13	38.00	38.09	36.33	36.79	7678305
2020-04-14	37.69	37.69	35.25	35.80	7781834
2020-04-15	35.13	35.50	32.81	33.33	11726423
2020-04-16	33.02	33.64	31.40	31.78	10664606
2020-04-17	33.08	35.29	33.08	35.06	10757189
2020-04-20	34.00	35.23	33.44	34.25	10341994
2020-04-21	33.00	33.56	32.40	32.73	11434488
2020-04-22	33.51	33.79	32.93	33.25	7242685
2020-04-23	33.61	34.42	33.19	33.37	7311808
2020-04-24	33.67	34.30	32.87	34.00	7683645
2020-04-27	34.41	36.16	34.25	35.88	8307192
2020-04-28	37.24	37.98	36.57	36.65	6988969
2020-04-29	37.99	38.94	37.17	38.46	7844248
2020-04-30	37.39	37.45	36.19	36.50	7796358
2020-05-01	35.71	35.82	34.65	34.94	6554254
2020-05-04	34.33	34.70	33.83	34.47	5988308
2020-05-05	34.96	35.24	33.45	33.54	7305153
2020-05-06	33.85	34.10	33.03	33.21	9640572
2020-05-07	33.71	34.97	33.69	34.20	6983781
2020-05-08	35.00	35.42	34.41	34.75	5617772
2020-05-11	34.06	34.16	33.03	33.35	7158282
2020-05-12	33.53	33.53	31.61	31.65	11626277
2020-05-13	31.40	31.47	29.05	29.45	15304752
2020-05-14	28.86	31.27	28.36	31.17	14770860
2020-05-15	30.79	31.13	30.12	30.68	12087752
2020-05-18	32.12	33.18	31.84	32.96	9197845
2020-05-19	32.57	32.85	31.81	31.99	7533627
2020-05-20	32.60	33.26	32.57	33.06	10122515
2020-05-21	32.85	33.35	32.73	32.92	5890491
2020-05-22	32.90	33.01	32.21	32.93	5534359
2020-05-26	34.49	36.28	34.42	35.83	11156621
2020-05-27	37.99	38.65	36.70	37.62	9938906
2020-05-28	38.09	38.16	36.39	36.51	9031110
2020-05-29	35.86	36.49	35.42	35.56	18242477
2020-06-01	35.79	37.05	35.61	36.69	6594784
2020-06-02	37.30	37.52	36.34	36.62	6596544
2020-06-03	37.65	38.87	37.53	38.68	9656059
2020-06-04	38.68	40.09	38.05	40.07	9142455
2020-06-05	43.50	44.26	41.74	42.37	12586806
2020-06-08	42.95	43.94	42.42	43.51	10445823
2020-06-09	41.88	42.55	41.34	42.10	7580427
2020-06-10	41.55	41.76	39.18	39.32	11590232
2020-06-11	36.65	37.69	36.06	36.14	16095907
2020-06-12	38.16	38.27	36.59	37.51	9329307
2020-06-15	35.83	39.02	35.66	38.78	11285831
2020-06-16	40.42	40.50	38.38	39.34	9411467
2020-06-17	39.40	39.62	38.45	38.51	7153447
2020-06-18	38.05	39.29	37.89	38.57	5425900
2020-06-19	39.36	39.36	37.90	38.87	42477180
2020-06-22	38.46	38.71	37.89	38.22	8321232
2020-06-23	38.90	39.45	38.34	38.60	6545885
2020-06-24	38.08	38.14	36.66	36.87	7351259
2020-06-25	36.71	38.17	36.56	38.05	6023360
2020-06-26	37.01	37.25	35.95	35.64	13960078
2020-06-29	36.23	36.83	35.87	36.35	5352141
2020-06-30	35.92	37.11	35.80	36.82	7709392
2020-07-01	36.92	37.13	35.80	35.98	6902394
2020-07-02	36.99	37.22	35.78	35.89	5768187
2020-07-06	36.73	37.65	36.40	36.83	6069651
2020-07-07	36.33	36.36	35.47	35.58	6683791
2020-07-08	35.53	35.93	34.89	35.51	5969923
2020-07-09	35.31	35.53	34.01	34.22	6103657
2020-07-10	34.42	36.49	34.25	36.44	8974925
2020-07-13	36.75	37.27	35.85	36.83	6708025
2020-07-14	36.54	37.08	35.74	36.29	7961472
2020-07-15	38.17	38.36	37.11	37.64	7798580
2020-07-16	37.17	38.47	37.02	37.56	6105564
2020-07-17	37.52	37.57	36.01	36.03	9155839
2020-07-20	35.84	36.13	35.49	35.57	7234117
2020-07-21	35.82	36.97	35.77	36.60	9232169
2020-07-22	36.41	36.78	36.02	36.26	6305860
2020-07-23	36.09	36.91	36.00	36.77	5988336
2020-07-24	36.91	37.48	36.78	36.92	7385792
2020-07-27	36.60	36.62	35.59	36.16	6452291
2020-07-28	35.99	36.51	35.92	36.32	7658925
2020-07-29	36.27	37.83	36.01	37.71	6527713
2020-07-30	36.66	37.04	36.02	36.91	6202331
2020-07-31	36.65	36.87	36.08	36.84	7707372
2020-08-03	36.79	37.09	36.37	36.80	4683668
2020-08-04	36.63	36.75	36.16	36.23	4098944
2020-08-05	36.50	36.95	36.48	36.86	4588608
2020-08-06	36.64	37.15	36.54	36.79	3227174
2020-08-07	36.36	37.47	36.10	37.46	7818928
2020-08-10	37.73	37.99	37.24	37.47	7739729
2020-08-11	38.44	39.35	38.06	38.27	7526971
2020-08-12	39.11	39.16	37.40	37.81	4865092
2020-08-13	37.45	37.80	37.07	37.37	4084767
2020-08-14	37.01	37.96	36.86	37.78	3971953
2020-08-17	37.57	37.62	36.85	36.93	5522686
2020-08-18	36.90	37.03	36.27	36.33	4335488
2020-08-19	36.34	36.90	36.04	36.16	4218660
2020-08-20	35.74	35.94	35.35	35.61	4373523
2020-08-21	35.60	35.73	35.03	35.21	5999992
2020-08-24	35.40	36.76	35.33	36.75	5276270
2020-08-25	37.12	37.41	36.40	36.61	4890760
2020-08-26	36.47	36.68	36.19	36.22	4649005
2020-08-27	36.22	37.28	36.19	36.94	5601040
2020-08-28	37.35	37.35	36.67	37.20	4666612
2020-08-31	36.97	37.06	36.24	36.40	6037318
2020-09-01	36.16	36.90	35.95	36.69	5984403
2020-09-02	36.64	37.77	36.51	37.61	8346377
2020-09-03	37.97	38.94	37.27	37.46	9892636
2020-09-04	38.32	38.75	37.54	38.31	8407141
2020-09-08	37.61	37.95	36.43	36.72	9781708
2020-09-09	37.01	37.08	36.43	36.53	5718943
2020-09-10	36.74	37.18	35.74	35.78	7381976
2020-09-11	35.80	36.75	35.65	36.68	6330342
2020-09-14	37.02	38.24	36.93	37.87	5797340
2020-09-15	37.89	38.08	37.11	37.32	7353460
2020-09-16	37.32	38.72	37.17	38.16	5697366
2020-09-17	37.68	38.15	37.45	37.89	6422635
2020-09-18	37.55	38.05	37.39	37.62	7800060
2020-09-21	36.68	37.18	35.62	36.16	8109093
2020-09-22	36.26	36.40	35.32	35.59	7230540
2020-09-23	35.81	36.23	34.49	34.50	6665786
2020-09-24	34.68	35.32	34.17	34.73	6961608
2020-09-25	34.40	35.23	34.21	35.16	4565813
2020-09-28	35.88	36.46	35.67	35.68	5622980
2020-09-29	35.50	35.58	34.72	35.30	5202791
2020-09-30	35.45	36.17	35.34	35.85	9457479
2020-10-01	36.03	36.09	35.44	36.00	4618108
2020-10-02	35.37	36.95	35.25	36.77	5406160
2020-10-05	37.32	37.92	37.11	37.73	5471888
2020-10-06	38.15	38.80	37.27	37.42	6061122
2020-10-07	38.05	39.06	37.99	38.79	7673027
2020-10-08	39.00	39.66	38.79	39.50	6988379
2020-10-09	39.70	39.76	38.58	39.17	6504718
2020-10-12	39.03	39.97	38.79	39.75	7249502
2020-10-13	39.50	39.69	38.32	38.42	6460027
2020-10-14	38.44	39.51	38.22	38.25	7761923
2020-10-15	38.20	39.35	38.06	39.14	6010781
2020-10-16	39.25	39.70	38.63	39.14	5679047
2020-10-19	39.35	39.70	38.86	38.97	6117212
2020-10-20	39.31	39.83	39.15	39.21	5666337
2020-10-21	39.01	39.36	38.78	38.82	4911853
2020-10-22	38.77	40.55	38.77	40.48	6366090
2020-10-23	40.88	41.03	40.07	40.66	5760719
2020-10-26	40.18	40.27	39.38	39.96	6300088
2020-10-27	39.63	39.73	38.39	38.41	6944263
2020-10-28	37.68	38.03	37.18	37.30	8437824
2020-10-29	37.14	38.33	36.57	38.07	6634561
2020-10-30	37.99	38.96	37.76	38.95	6210539
2020-11-02	39.45	40.12	38.77	39.74	5915733
2020-11-03	40.54	41.09	40.40	40.82	6210427
2020-11-04	39.68	40.28	38.47	39.00	7494660
2020-11-05	38.96	40.65	38.96	40.46	5535927
2020-11-06	40.82	40.93	38.90	39.17	6210337
2020-11-09	42.97	44.99	42.49	44.16	16088534
2020-11-10	44.49	44.49	43.23	44.14	8062444
2020-11-11	44.03	44.15	42.81	43.75	7680522
2020-11-12	42.96	43.20	42.13	42.81	8024988
2020-11-13	43.25	43.59	43.02	43.31	5968824
2020-11-16	44.66	45.04	43.80	44.28	7642145
2020-11-17	43.59	44.34	43.24	44.03	7384540
2020-11-18	44.27	44.76	43.22	43.26	7324809
2020-11-19	42.98	43.31	42.34	43.24	7476325
2020-11-20	43.05	43.17	42.42	42.66	5242592
2020-11-23	43.27	43.37	42.82	43.09	5943917
2020-11-24	44.04	45.43	43.92	45.40	8720631
2020-11-25	44.90	44.90	44.37	44.68	5407766
2020-11-27	44.70	44.74	44.05	44.21	2871804
2020-11-30	44.29	44.58	43.07	43.21	14916407
2020-12-01	44.31	44.56	44.01	44.25	6850729
2020-12-02	44.19	44.83	43.96	44.68	5822747
2020-12-03	44.76	45.35	44.44	44.97	6191968
2020-12-04	45.39	45.63	45.04	45.37	6634859
2020-12-07	44.87	45.04	44.39	44.80	7054543
2020-12-08	44.25	45.02	44.15	44.98	5289499
2020-12-09	45.38	46.15	45.24	45.85	9415185
2020-12-10	45.54	46.27	45.35	46.12	7318317
2020-12-11	45.57	45.97	45.32	45.84	5266856
2020-12-14	46.50	46.74	44.70	44.81	5518057
2020-12-15	45.13	45.27	44.50	45.19	5789136
2020-12-16	45.24	45.49	45.00	45.35	5711646
2020-12-17	45.54	45.54	44.80	45.28	6017971
2020-12-18	45.19	45.39	44.47	44.86	14372273
2020-12-21	45.08	45.50	44.21	45.33	10715667
2020-12-22	45.60	46.02	45.24	45.59	8471872
2020-12-23	45.96	46.96	45.84	46.73	6693032
2020-12-24	46.68	46.73	46.02	46.49	1980912
2020-12-28	46.86	47.25	46.54	46.66	4330958
2020-12-29	46.82	46.85	46.09	45.71	4083504
2020-12-30	45.89	46.28	45.82	46.15	3157411
2020-12-31	46.13	46.66	45.88	46.59	3778563
2021-01-04	46.69	46.90	45.60	46.12	6738775
2021-01-05	46.11	46.61	45.56	46.27	5334713
2021-01-06	47.53	49.63	47.03	49.01	12378449
2021-01-07	49.65	50.93	49.56	49.99	7778564
2021-01-08	50.04	50.23	48.81	49.32	6574352
2021-01-11	48.79	49.45	48.51	49.34	5631703
2021-01-12	49.84	50.10	49.46	49.65	5901906
2021-01-13	49.40	49.88	49.15	49.51	5536314
2021-01-14	49.61	49.79	49.27	49.28	6949715
2021-01-15	48.52	48.81	48.02	48.40	8547215
2021-01-19	48.36	48.67	48.03	48.07	12398035
2021-01-20	47.00	47.45	45.19	45.58	12256231
2021-01-21	45.69	46.08	45.19	45.67	12366274
2021-01-22	45.36	46.20	45.29	45.86	9036889
2021-01-25	45.56	46.05	44.91	45.76	9576913
2021-01-26	46.15	46.19	45.18	45.19	7909246
2021-01-27	44.60	44.75	42.73	42.81	11801769
2021-01-28	43.65	44.10	42.73	43.77	8597199
2021-01-29	43.72	44.00	42.82	42.85	7339392
2021-02-01	43.27	43.34	42.47	42.75	6666943
2021-02-02	43.29	44.52	43.29	44.25	6487374
2021-02-03	44.01	44.84	43.99	44.73	5850315
2021-02-04	44.98	46.35	44.74	46.31	6633806
2021-02-05	46.85	46.89	46.13	46.35	4146816
2021-02-08	46.46	47.44	46.44	47.40	5986178
2021-02-09	47.24	47.85	46.96	47.61	4940398
2021-02-10	47.88	47.91	47.31	47.35	5625528
2021-02-11	47.26	47.62	46.85	47.25	4413290
2021-02-12	47.12	48.18	47.07	47.64	4141560
2021-02-16	48.28	48.96	48.01	48.65	5603647
2021-02-17	48.49	49.39	48.15	49.30	6929243
2021-02-18	48.88	49.50	48.35	49.06	7617538
2021-02-19	49.33	50.17	49.27	50.02	5374156
2021-02-22	49.80	51.13	49.80	50.94	7017941
2021-02-23	51.84	52.70	51.25	51.61	9904177
2021-02-24	51.67	53.04	51.54	52.81	6814416
2021-02-25	53.50	53.54	51.58	51.63	6254757
2021-02-26	51.29	51.33	49.85	50.00	9492338
2021-03-01	51.02	51.55	50.88	51.16	8921854
2021-03-02	51.19	51.41	50.60	50.65	7360858
2021-03-03	50.91	52.18	50.71	51.16	7443060
2021-03-04	51.10	51.53	50.04	51.02	10901427
2021-03-05	51.74	52.69	50.40	52.47	10620522
2021-03-08	53.00	54.39	52.53	54.05	9847595
2021-03-09	52.87	53.84	52.47	52.90	8899106
2021-03-10	53.08	54.17	52.87	53.78	8455095
2021-03-11	53.34	54.05	52.90	53.35	6141401
2021-03-12	54.19	54.72	54.00	54.64	5415481
2021-03-15	54.64	54.75	53.31	53.98	6228113
2021-03-16	53.58	53.85	52.80	53.84	9928264
2021-03-17	54.31	54.69	53.71	54.49	7768991
2021-03-18	55.00	57.02	54.93	56.27	11183163
2021-03-19	55.80	55.95	54.85	55.21	28076670
2021-03-22	55.00	55.00	53.84	54.24	6976734
2021-03-23	53.68	54.55	53.14	53.58	10640124
2021-03-24	53.87	54.62	53.47	53.47	6880723
2021-03-25	53.48	54.93	53.33	54.89	8728226
2021-03-26	55.53	56.30	55.31	56.21	9628352
2021-03-29	55.56	56.10	54.79	55.18	11780206
2021-03-30	55.66	56.16	55.27	55.87	6623975
2021-03-31	55.57	56.05	55.29	55.31	6752673
2021-04-01	55.13	55.84	54.92	55.83	6219486
2021-04-05	56.44	56.75	56.14	56.37	4769160
2021-04-06	56.09	56.41	55.72	56.23	4513323
2021-04-07	56.50	56.87	56.25	56.81	5068891
2021-04-08	56.62	57.06	55.93	56.78	6361428
2021-04-09	57.33	57.45	56.76	57.29	5990377
2021-04-12	57.60	57.80	57.31	57.68	5185604
2021-04-13	57.22	57.30	56.58	56.63	6099314
2021-04-14	56.52	57.83	56.24	57.58	6508856
2021-04-15	56.84	57.19	54.53	56.33	13346377
2021-04-16	56.91	58.46	56.55	57.86	7934314
2021-04-19	57.81	58.20	57.53	57.72	6586643
2021-04-20	57.05	57.27	56.16	56.22	10680124
2021-04-21	55.90	57.09	55.43	56.99	6051483
2021-04-22	56.60	56.90	56.16	56.16	6050393
2021-04-23	56.21	57.66	56.08	57.23	6229597
2021-04-26	57.55	58.27	57.38	57.79	5588653
2021-04-27	58.19	58.39	57.83	58.32	5627514
2021-04-28	58.50	59.19	58.47	58.97	5282011
2021-04-29	59.39	60.13	59.28	60.03	6111924
2021-04-30	59.56	59.87	59.08	59.35	6581829
2021-05-03	59.63	60.04	59.23	59.29	4870429
2021-05-04	59.00	60.66	58.82	60.60	7908050
2021-05-05	60.58	60.98	59.93	60.39	5151819
2021-05-06	60.75	61.48	60.35	61.44	5512934
2021-05-07	60.33	61.41	60.18	61.37	6158783
2021-05-10	61.80	62.27	61.10	61.17	7013490
2021-05-11	60.79	61.57	60.05	60.15	6943574
2021-05-12	61.05	61.29	59.46	59.56	9206806
2021-05-13	59.36	61.60	59.31	61.10	5329749
2021-05-14	61.35	62.09	61.26	61.91	4087727
2021-05-17	61.56	62.42	61.46	62.21	4151284
2021-05-18	62.18	62.47	60.81	60.85	5832153
2021-05-19	60.20	60.31	59.13	60.07	8055165
2021-05-20	59.98	60.18	59.11	59.63	6338801
2021-05-21	59.80	60.82	59.65	60.37	5347841
2021-05-24	60.58	60.69	60.14	60.42	3504610
2021-05-25	60.53	61.10	59.56	59.65	5028534
2021-05-26	59.75	59.85	58.90	59.73	7436145
2021-05-27	60.51	61.25	60.27	60.74	12452989
2021-05-28	60.77	60.96	60.24	60.78	6126975
2021-06-01	61.51	61.76	60.74	60.99	4967013
2021-06-02	60.99	61.31	60.46	60.67	5573448
2021-06-03	60.49	61.28	60.30	60.64	4631461
2021-06-04	60.69	60.78	60.12	60.77	4581599
2021-06-07	60.93	60.95	60.43	60.54	4520809
2021-06-08	60.21	60.58	59.49	60.29	5617496
2021-06-09	59.79	59.86	59.20	59.25	6549801
2021-06-10	60.12	60.23	58.60	58.61	4873996
2021-06-11	58.78	59.23	58.58	59.14	5659339
2021-06-14	58.96	59.12	57.77	58.16	5035386
2021-06-15	58.13	58.79	57.94	58.51	5807947
2021-06-16	58.09	58.91	57.34	58.44	8635304
2021-06-17	58.89	58.96	55.53	55.72	8333067
2021-06-18	54.77	55.23	54.06	54.74	19017377
2021-06-21	55.06	56.12	55.06	55.98	5680752
2021-06-22	56.24	56.25	55.35	55.94	4183308
2021-06-23	56.02	56.52	55.77	56.14	5656228
2021-06-24	56.29	57.14	56.01	56.88	5762088
2021-06-25	57.33	57.97	56.82	57.85	4931080
2021-06-28	57.66	57.77	56.96	57.12	5143351
2021-06-29	57.18	57.79	56.45	56.66	6974234
2021-06-30	56.63	57.22	56.48	56.97	4664149
2021-07-01	57.35	57.60	57.00	57.58	3660627
2021-07-02	57.61	57.74	57.18	57.57	3520860
2021-07-06	57.10	57.33	55.63	56.01	5008737
2021-07-07	55.67	56.48	55.46	55.99	5125926
2021-07-08	55.12	55.64	54.67	55.04	5977663
2021-07-09	56.08	57.04	55.85	56.97	4437313
2021-07-12	56.46	57.75	56.00	57.58	5403136
2021-07-13	57.40	57.59	56.54	56.92	4387590
2021-07-14	57.00	57.43	56.23	56.99	6398054
2021-07-15	56.63	59.73	56.37	58.82	10314836
2021-07-16	58.95	59.02	57.05	57.17	5779518
2021-07-19	55.86	56.33	54.20	54.51	8561041
2021-07-20	54.60	56.79	54.31	56.09	6271130
2021-07-21	56.57	57.51	56.49	57.20	5544804
2021-07-22	57.19	57.24	55.64	55.81	4042968
2021-07-23	56.30	56.71	55.55	55.72	3570865
2021-07-26	55.69	56.41	55.52	56.18	3721656
2021-07-27	55.50	56.36	55.10	56.15	4332411
2021-07-28	56.50	56.62	55.47	56.04	4063829
2021-07-29	56.56	56.79	55.82	56.44	7565988
2021-07-30	56.09	56.56	55.13	55.54	6478369
2021-08-02	55.87	56.82	55.11	55.13	4741273
2021-08-03	55.53	56.02	54.35	55.89	5102652
2021-08-04	55.34	55.74	54.88	55.06	4101442
2021-08-05	55.54	55.96	55.36	55.81	3774521
2021-08-06	56.56	57.50	56.37	57.00	4756158
2021-08-09	56.90	57.55	56.41	57.04	3672342
2021-08-10	56.89	57.88	56.84	57.67	3759875
2021-08-11	57.90	58.83	57.45	58.79	5462177
2021-08-12	58.73	59.00	58.27	58.85	3758222
2021-08-13	59.02	59.17	58.08	58.22	3630546
2021-08-16	57.79	57.94	56.96	57.57	3219822
2021-08-17	57.09	57.52	56.12	56.76	3474533
2021-08-18	56.42	57.04	56.00	56.05	4656756
2021-08-19	55.50	55.99	54.82	55.34	5568789
2021-08-20	55.20	55.78	55.00	55.68	3650926
2021-08-23	55.96	56.48	55.93	56.17	3674907
2021-08-24	56.32	56.91	56.14	56.81	3210394
2021-08-25	57.08	58.16	56.88	57.64	3983498
2021-08-26	57.87	57.97	57.14	57.24	3340666
2021-08-27	57.43	58.37	57.26	58.30	4432428
2021-08-30	58.22	58.43	56.96	57.08	4848573
2021-08-31	57.22	57.83	56.90	57.39	6869000
2021-09-01	57.61	57.61	56.11	56.17	6533596
2021-09-02	56.25	56.76	56.03	56.44	5307738
2021-09-03	56.49	56.55	55.81	56.15	3921849
2021-09-07	56.28	56.95	55.73	55.83	4880073
2021-09-08	55.63	55.88	55.11	55.34	3501732
2021-09-09	55.31	56.46	55.19	55.82	4810236
2021-09-10	56.19	56.36	55.42	55.45	3856342
2021-09-13	55.94	56.56	55.83	56.54	5448403
2021-09-14	56.75	56.96	55.46	55.91	5432195
2021-09-15	56.23	57.97	56.14	57.80	7194322
2021-09-16	58.00	58.34	56.82	57.10	6056121
2021-09-17	56.87	57.50	56.86	57.01	10014326
2021-09-20	55.44	55.78	54.59	55.68	8945153
2021-09-21	56.12	57.46	55.88	57.10	10332343
2021-09-22	57.88	58.92	57.73	57.92	8715688
2021-09-23	58.59	59.63	58.49	59.29	8216827
2021-09-24	59.40	60.32	59.27	59.79	4770747
2021-09-27	60.48	61.33	60.44	61.10	5388381
2021-09-28	61.31	61.66	60.31	59.96	7223130
2021-09-29	60.00	60.66	59.63	60.26	4934657
2021-09-30	60.62	60.66	59.38	59.44	5652885
2021-10-01	59.75	61.12	59.60	60.76	6334029
2021-10-04	60.56	61.61	60.36	60.53	5305346
2021-10-05	60.93	61.68	60.49	61.29	5365327
2021-10-06	60.94	61.50	60.18	61.45	5037272
2021-10-07	62.01	62.53	61.61	61.88	5104884
2021-10-08	61.93	62.62	61.65	62.33	4554686
2021-10-11	62.78	63.00	61.83	61.85	3713463
2021-10-12	61.69	62.14	61.18	61.66	4108266
2021-10-13	61.48	61.64	60.19	61.46	5001856
2021-10-14	60.00	60.33	58.60	60.08	8490979
2021-10-15	60.24	60.66	59.03	60.23	9158119
2021-10-18	59.83	60.94	59.83	60.58	5212195
2021-10-19	60.87	61.37	60.65	61.35	3506846
2021-10-20	61.18	62.59	60.78	62.58	4806538
2021-10-21	62.57	62.79	61.78	62.18	4699103
2021-10-22	62.27	62.81	61.89	62.74	5251199
2021-10-25	62.85	63.01	62.37	62.52	3043630
2021-10-26	62.59	62.73	62.07	62.44	3825608
2021-10-27	62.09	62.14	60.17	60.28	7255061
2021-10-28	60.59	60.97	60.24	60.93	3979075
2021-10-29	61.03	61.20	60.20	60.37	4008575
2021-11-01	60.93	61.08	60.31	60.78	2797458
2021-11-02	60.83	61.11	60.29	60.86	3588365
2021-11-03	60.58	62.26	60.50	61.83	4187464
2021-11-04	61.47	61.53	59.76	60.28	4260307
2021-11-05	60.92	61.23	60.43	60.69	3907460
2021-11-08	60.92	61.13	60.26	60.69	3563872
2021-11-09	60.11	60.44	59.59	60.07	4042860
2021-11-10	60.27	60.89	60.14	60.49	3580109
2021-11-11	60.49	61.11	60.42	60.78	2893682
2021-11-12	60.72	60.81	59.96	60.50	3686046
2021-11-15	60.76	60.82	60.35	60.46	3190143
2021-11-16	60.59	60.98	59.88	60.52	3910531
2021-11-17	60.38	60.47	59.30	59.32	4177291
2021-11-18	59.40	59.40	58.38	58.65	3947078
2021-11-19	58.20	58.23	57.18	57.59	4302265
2021-11-22	58.46	59.79	58.31	58.98	5534329
2021-11-23	59.48	60.26	59.33	60.07	4686910
2021-11-24	59.95	60.60	59.52	59.84	2862823
2021-11-26	57.84	57.86	56.55	57.50	4654259
2021-11-29	57.40	58.19	56.80	57.40	4965292
2021-11-30	56.74	56.77	55.27	55.34	10031082
2021-12-01	56.58	57.07	54.82	54.85	6293220
2021-12-02	55.58	57.08	55.05	56.60	5410864
2021-12-03	56.62	56.82	55.22	55.59	6285946
2021-12-06	56.74	57.55	56.37	56.88	6425524
2021-12-07	57.27	57.98	57.00	57.69	8751675
2021-12-08	57.68	57.93	56.98	57.04	4190939
2021-12-09	56.83	57.68	56.41	57.21	5617021
2021-12-10	57.88	57.96	57.17	57.77	4034850
2021-12-13	57.64	57.75	56.65	56.82	4763111
2021-12-14	56.93	57.88	56.81	57.31	4585579
2021-12-15	57.47	57.65	56.42	56.74	6417616
2021-12-16	57.52	58.17	57.05	57.43	7989281
2021-12-17	57.07	57.18	55.50	55.73	14928654
2021-12-20	54.95	55.10	53.84	54.87	6656014
2021-12-21	55.50	56.21	55.50	55.84	4620124
2021-12-22	55.73	56.10	55.44	56.07	4896012
2021-12-23	56.53	56.92	56.15	56.31	4679588
2021-12-27	56.33	56.77	55.95	56.74	3711608
2021-12-28	56.43	57.09	56.23	56.75	3129012
2021-12-29	56.84	57.00	56.53	56.14	4269191
2021-12-30	56.19	56.65	56.11	56.15	4346687
2021-12-31	56.05	56.38	55.92	56.17	3282523
2022-01-03	56.08	57.40	56.08	57.27	5430991
2022-01-04	58.11	59.08	57.91	58.77	7552730
2022-01-05	59.19	59.29	58.40	58.46	6527268
2022-01-06	59.53	60.07	58.94	60.05	5783323
2022-01-07	59.90	61.17	59.68	61.00	7040145
2022-01-10	62.00	62.00	60.76	61.36	7635492
2022-01-11	61.66	62.19	60.99	62.12	6316812
2022-01-12	62.34	62.59	61.98	62.49	5649591
2022-01-13	62.77	63.57	62.60	63.19	6612772
2022-01-14	62.28	63.28	61.83	63.25	7236685
2022-01-18	63.30	63.55	61.96	62.19	7625447
2022-01-19	58.22	59.53	57.29	57.37	13764562
2022-01-20	56.58	58.33	55.50	56.94	13476929
2022-01-21	56.65	56.77	55.07	55.10	13354010
2022-01-24	54.32	57.07	53.68	56.81	15291496
2022-01-25	56.50	57.80	55.59	57.41	8466167
2022-01-26	58.00	58.52	56.68	57.56	7507061
2022-01-27	58.30	58.74	56.98	57.44	7130048
2022-01-28	57.35	58.12	56.50	58.08	6843795
2022-01-31	57.51	58.30	56.72	58.19	9476115
2022-02-01	58.14	59.32	57.73	59.27	6341828
2022-02-02	58.96	59.95	58.74	59.77	7702272
2022-02-03	59.93	60.09	58.98	59.15	4809314
2022-02-04	59.26	60.24	58.98	59.70	5307302
2022-02-07	59.71	59.95	59.11	59.58	5853100
2022-02-08	60.20	60.50	59.00	59.58	11056078
2022-02-09	59.69	59.98	59.43	59.75	5928572
2022-02-10	59.67	60.24	59.01	59.21	6952959
2022-02-11	58.85	59.92	58.20	58.55	7330358
2022-02-14	58.50	58.86	57.26	57.87	7279616
2022-02-15	58.45	58.96	58.18	58.61	4312138
2022-02-16	58.04	59.09	58.04	58.60	3994084
2022-02-17	58.06	58.22	57.01	57.13	4721782
2022-02-18	56.94	57.75	56.90	57.10	6264910
2022-02-22	57.30	58.23	56.84	57.80	7458305
2022-02-23	58.27	58.31	56.44	56.65	8561171
2022-02-24	54.74	55.48	53.77	55.33	11719595
2022-02-25	55.78	57.45	55.78	57.34	10009654
2022-02-28	55.55	56.69	55.43	56.54	9501572
2022-03-01	55.78	56.14	53.55	53.86	13167657
2022-03-02	54.57	56.52	54.57	56.23	9063263
2022-03-03	56.49	56.93	55.94	56.31	8283037
2022-03-04	54.92	55.29	54.32	55.25	7772025
2022-03-07	54.86	54.96	53.09	53.10	10401811
2022-03-08	53.80	54.73	52.86	53.25	9850234
2022-03-09	55.02	55.53	54.19	54.51	7817771
2022-03-10	53.80	54.26	52.44	52.99	10672383
2022-03-11	53.34	54.21	52.61	52.65	7434605
2022-03-14	53.35	54.65	53.19	53.95	9175188
2022-03-15	54.52	54.67	53.46	54.40	7606352
2022-03-16	55.32	56.34	55.18	56.28	9093765
2022-03-17	55.51	56.67	55.01	56.65	6955710
2022-03-18	56.64	56.73	55.64	56.53	18475707
2022-03-21	56.17	56.91	55.65	56.16	8431184
2022-03-22	57.19	57.78	56.76	57.02	4753978
2022-03-23	56.57	56.92	55.80	55.85	6456426
2022-03-24	55.82	56.25	55.63	56.05	6459882
2022-03-25	56.29	57.19	56.10	57.12	4079698
2022-03-28	56.70	56.95	55.86	56.71	6882515
2022-03-29	57.70	57.92	56.53	56.41	6182751
2022-03-30	56.69	56.75	54.86	55.18	7908473
2022-03-31	55.02	55.35	53.14	53.15	9511280
2022-04-01	53.64	53.78	52.47	52.90	7514589
2022-04-04	52.54	53.17	51.92	52.66	5617462
2022-04-05	52.25	53.70	52.19	53.00	7369998
2022-04-06	52.66	53.27	52.55	52.97	8299320
2022-04-07	53.19	53.32	52.00	52.58	8656079
2022-04-08	52.21	52.60	51.14	52.25	9974812
2022-04-11	51.94	52.89	51.70	51.72	8520769
2022-04-12	51.29	52.16	50.53	50.82	7387818
2022-04-13	50.22	50.83	49.78	50.61	10788116
2022-04-14	51.93	53.35	51.43	52.71	10824083
2022-04-18	52.61	53.75	52.37	52.74	8467980
2022-04-19	53.09	53.33	52.42	52.88	7707071
2022-04-20	53.45	53.73	52.91	53.05	7978844
2022-04-21	53.60	53.88	52.38	52.64	6745087
2022-04-22	52.58	52.60	50.76	50.83	6300915
2022-04-25	50.49	50.97	49.46	50.84	8400731
2022-04-26	50.07	51.07	49.93	50.03	6488143
2022-04-27	49.79	50.11	49.32	49.64	7795514
2022-04-28	50.13	50.26	49.40	50.04	8219357
2022-04-29	50.13	50.29	48.42	48.56	8803621
2022-05-02	49.06	49.25	47.85	48.85	8139875
2022-05-03	49.41	49.84	48.96	49.47	5843048
2022-05-04	49.27	50.61	48.85	50.53	8092571
2022-05-05	49.89	49.94	48.54	49.24	6860999
2022-05-06	49.08	49.49	48.17	49.29	7779245
2022-05-09	48.68	50.14	48.62	49.44	9513488
2022-05-10	49.82	50.92	48.44	49.36	9607851
2022-05-11	49.41	50.15	48.39	48.46	7711388
2022-05-12	48.24	48.89	47.68	48.59	7743684
2022-05-13	48.95	49.05	48.10	48.60	5589111
2022-05-16	48.56	48.79	47.71	48.27	5956553
2022-05-17	49.18	49.72	48.92	49.65	5589846
2022-05-18	49.40	49.48	48.87	49.10	6481855
2022-05-19	48.47	49.68	48.41	49.24	7078502
2022-05-20	49.46	49.88	48.05	49.21	8463807
2022-05-23	50.35	51.25	49.85	50.75	6472298
2022-05-24	50.61	51.22	49.75	51.04	7000343
2022-05-25	50.84	51.52	50.46	51.19	7374729
2022-05-26	51.67	52.40	51.56	52.14	5799057
2022-05-27	52.36	52.54	51.97	52.50	5645903
2022-05-31	51.93	53.37	51.63	53.07	10600719
2022-06-01	53.21	53.21	51.52	51.75	8293251
2022-06-02	51.72	52.28	51.15	52.18	7882498
2022-06-03	52.08	52.29	51.79	51.94	8820514
2022-06-06	52.43	53.22	52.07	52.25	5009308
2022-06-07	51.92	52.67	51.75	52.56	5080025
2022-06-08	52.11	52.45	51.56	51.84	4409099
2022-06-09	51.58	51.65	50.33	50.33	5307689
2022-06-10	49.40	49.47	48.39	48.72	8451203
2022-06-13	47.96	48.16	46.83	47.06	10676792
2022-06-14	47.26	47.88	45.69	45.72	13689792
2022-06-15	46.34	47.07	45.70	46.36	11557116
2022-06-16	45.66	45.70	44.79	45.41	8390374
2022-06-17	45.42	46.19	45.28	45.41	19038688
2022-06-21	46.47	46.72	45.98	46.33	7722330
2022-06-22	45.90	46.68	45.70	46.50	5877101
2022-06-23	46.28	46.56	44.91	45.72	6328906
2022-06-24	45.97	47.72	45.88	47.52	6924988
2022-06-27	47.69	47.78	46.96	47.25	7078473
2022-06-28	47.72	48.20	46.70	46.43	6401582
2022-06-29	46.51	46.83	45.89	46.12	4975258
2022-06-30	45.27	46.42	44.82	46.02	6233182
2022-07-01	45.86	46.74	45.38	46.59	5398178
2022-07-05	45.65	46.48	45.21	46.46	4884443
2022-07-06	46.20	46.87	45.88	46.50	5701753
2022-07-07	46.89	47.24	46.66	46.76	3679898
2022-07-08	46.96	47.10	46.34	46.53	3546799
2022-07-11	46.08	46.50	45.96	46.35	4641324
2022-07-12	45.87	46.83	45.76	46.20	4137097
2022-07-13	45.77	45.83	44.64	45.32	5460497
2022-07-14	44.23	44.46	43.75	44.25	7298284
2022-07-15	45.50	47.01	44.93	46.57	8608199
2022-07-18	47.02	47.59	46.51	46.68	7434963
2022-07-19	47.31	47.71	46.96	47.46	5683993
2022-07-20	47.09	47.31	46.51	47.05	6130757
2022-07-21	46.97	47.67	46.75	47.61	6619388
2022-07-22	47.47	47.94	47.31	47.71	5009136
2022-07-25	48.25	48.50	47.66	48.05	4054248
2022-07-26	47.69	48.33	47.22	47.42	4995058
2022-07-27	47.71	48.39	47.25	48.21	5456960
2022-07-28	48.12	48.42	45.82	46.12	13267884
2022-07-29	46.25	47.59	46.10	47.20	7705103
2022-08-01	46.85	47.69	46.49	47.51	7322988
2022-08-02	47.36	47.44	46.64	46.93	6532859
2022-08-03	47.39	47.83	47.01	47.66	5691068
2022-08-04	47.60	47.94	47.06	47.07	6531331
2022-08-05	46.99	47.86	46.86	47.39	4061146
2022-08-08	47.86	47.90	46.72	46.95	5316192
2022-08-09	47.26	47.33	46.86	47.18	3947708
2022-08-10	47.72	48.02	47.43	47.87	6098088
2022-08-11	48.38	48.80	48.10	48.44	6171657
2022-08-12	48.56	48.91	48.32	48.77	6432292
2022-08-15	48.31	49.22	48.17	49.08	4947802
2022-08-16	48.75	49.68	48.69	49.30	4790120
2022-08-17	48.70	49.38	48.62	49.03	5553219
2022-08-18	48.80	49.04	48.51	49.01	5400494
2022-08-19	48.58	48.73	48.27	48.61	7197156
2022-08-22	47.87	47.88	47.35	47.60	5816671
2022-08-23	47.63	47.88	47.28	47.41	4411537
2022-08-24	47.10	47.34	46.81	47.19	4620849
2022-08-25	47.32	47.95	46.94	47.76	5296740
2022-08-26	47.92	48.06	46.47	46.49	5070230
2022-08-29	46.26	46.42	45.82	46.10	3650080
2022-08-30	46.35	46.38	45.63	45.91	5105475
2022-08-31	46.11	46.14	45.54	45.61	6239767
2022-09-01	45.55	45.90	45.01	45.87	4920661
2022-09-02	46.39	46.76	45.36	45.55	5980396
2022-09-06	45.84	45.84	44.80	45.32	5331463
2022-09-07	45.07	46.07	44.97	45.91	6431869
2022-09-08	45.69	47.07	45.43	47.05	7275546
2022-09-09	47.22	47.75	47.18	47.58	6730530
2022-09-12	47.84	48.05	47.40	47.56	7251076
2022-09-13	46.74	46.76	45.02	45.18	8109474
2022-09-14	45.39	45.49	44.44	45.10	6664395
2022-09-15	45.27	46.11	45.15	45.87	12610769
2022-09-16	45.62	46.08	45.18	45.87	20653459
2022-09-19	45.31	46.40	45.15	46.15	9303656
2022-09-20	45.73	45.82	44.59	44.99	8930321
2022-09-21	45.06	45.43	43.92	43.93	7051597
2022-09-22	44.07	44.21	43.00	43.03	6923742
2022-09-23	42.62	42.89	41.55	42.12	8185517
2022-09-26	41.72	42.16	40.75	41.06	16533052
2022-09-27	41.51	41.55	40.65	40.96	9556410
2022-09-28	40.92	41.73	40.81	40.94	11278143
2022-09-29	40.52	41.09	40.31	40.73	7889007
2022-09-30	40.78	41.21	40.27	40.32	9457904
2022-10-03	40.84	41.75	40.37	41.57	8790266
2022-10-04	42.19	42.78	42.00	42.63	14653412
2022-10-05	42.01	42.40	41.84	42.20	6552599
2022-10-06	41.76	42.06	41.06	41.08	8528772
2022-10-07	40.82	40.93	39.97	40.20	8696662
2022-10-10	40.40	40.59	39.67	39.83	6396150
2022-10-11	39.54	39.55	38.64	38.79	8990565
2022-10-12	38.76	39.48	38.59	39.11	10853695
2022-10-13	38.59	41.51	38.39	41.37	15853334
2022-10-14	42.15	43.29	41.67	42.76	19272693
2022-10-17	43.88	44.15	42.27	42.64	21456457
2022-10-18	43.42	43.66	42.32	42.80	16113052
2022-10-19	42.36	42.66	41.11	41.26	10203561
2022-10-20	41.41	41.66	39.91	40.01	10508029
2022-10-21	39.86	40.70	39.57	40.51	12851566
2022-10-24	40.69	41.52	40.45	41.13	9553812
2022-10-25	40.66	42.09	40.56	42.01	13055440
2022-10-26	42.00	42.62	41.95	42.39	10211899
2022-10-27	42.70	42.97	42.02	42.08	7810277
2022-10-28	42.16	42.93	41.98	42.86	7775713
2022-10-31	42.52	42.96	42.42	42.45	11723819
2022-11-01	42.80	43.16	42.31	42.88	8043592
2022-11-02	42.58	43.15	41.73	41.75	9265894
2022-11-03	41.18	41.80	40.57	41.50	12857029
2022-11-04	41.98	42.89	41.98	42.83	13759471
2022-11-07	43.20	43.60	42.76	43.53	12207083
2022-11-08	43.75	44.36	43.47	44.17	12794721
2022-11-09	43.79	43.88	43.16	43.24	9423016
2022-11-10	44.00	45.02	43.91	44.87	14064607
2022-11-11	44.44	45.05	44.44	44.92	10692764
2022-11-14	44.96	45.06	43.81	43.85	8209755
2022-11-15	44.49	44.53	43.32	43.77	11171854
2022-11-16	43.76	43.81	42.82	42.93	9896173
2022-11-17	42.44	42.83	42.33	42.77	6376650
2022-11-18	43.34	43.49	42.89	43.38	6159676
2022-11-21	43.37	43.84	43.26	43.39	9331908
2022-11-22	43.54	43.95	43.45	43.91	6998973
2022-11-23	43.93	44.16	43.82	44.11	6225717
2022-11-25	44.25	44.39	44.06	44.26	2564603
2022-11-28	43.99	44.29	43.64	43.74	6790652
2022-11-29	43.80	44.62	43.70	44.59	7854319
2022-11-30	44.44	45.52	43.72	45.39	11688773
2022-12-01	45.39	45.54	44.85	45.35	8492769
2022-12-02	45.16	45.73	45.08	45.64	10786767
2022-12-05	45.64	45.69	43.62	43.91	13725484
2022-12-06	43.96	44.06	42.23	42.94	9642383
2022-12-07	42.76	43.90	42.47	43.56	10132850
2022-12-08	43.62	43.67	43.03	43.56	6988985
2022-12-09	43.36	43.80	43.03	43.11	9097582
2022-12-12	43.20	43.61	42.61	43.46	10695775
2022-12-13	44.52	44.94	43.91	44.25	15543044
2022-12-14	44.08	44.26	42.98	43.29	11240416
2022-12-15	42.65	43.04	42.41	42.84	10230229
2022-12-16	42.50	42.80	41.83	42.15	19310897
2022-12-19	42.10	42.66	41.60	41.95	11789117
2022-12-20	42.11	42.28	41.81	41.93	14208973
2022-12-21	42.20	43.00	42.16	42.71	9456349
2022-12-22	42.48	42.85	42.25	42.85	12427740
2022-12-23	42.83	43.29	42.73	43.20	6931069
2022-12-27	43.35	43.75	43.12	43.65	7504195
2022-12-28	43.72	43.82	43.08	42.87	6379583
2022-12-29	42.97	43.63	42.83	43.57	5956358
2022-12-30	43.40	43.80	43.28	43.61	5737910
2023-01-03	44.20	45.03	44.08	44.64	12795966
2023-01-04	45.11	46.40	45.11	46.03	16338377
2023-01-05	45.86	46.00	45.06	45.67	8363985
2023-01-06	46.00	46.49	45.42	46.31	8198350
2023-01-09	46.41	46.80	46.12	46.61	13170757
2023-01-10	46.75	46.90	45.96	46.66	13631850
2023-01-11	46.91	47.33	46.72	47.11	8704853
2023-01-12	47.45	48.03	47.30	47.59	8934047
2023-01-13	46.87	47.40	46.43	47.33	8150558
2023-01-17	47.58	47.74	46.81	47.44	10150070
2023-01-18	47.03	47.29	45.76	45.81	8376688
2023-01-19	45.40	45.94	44.92	45.63	9136623
2023-01-20	45.75	46.47	45.35	46.46	8030471
2023-01-23	46.68	47.69	46.54	47.67	8136073
2023-01-24	47.75	47.80	46.46	46.67	12459154
2023-01-25	46.91	49.68	46.88	49.15	12238548
2023-01-26	49.68	49.95	48.33	48.70	8316089
2023-01-27	48.62	48.89	48.18	48.86	6568239
2023-01-30	48.57	49.34	48.54	48.80	5943242
2023-01-31	48.84	49.81	48.59	49.80	7713994
2023-02-01	49.24	49.93	49.00	49.22	7611174
2023-02-02	49.47	49.65	48.94	49.15	6819848
2023-02-03	48.82	49.62	48.71	49.30	6579419
2023-02-06	48.94	49.13	48.66	48.95	4997618
2023-02-07	48.66	49.80	48.64	49.67	5809144
2023-02-08	49.13	49.67	48.95	49.07	5809971
2023-02-09	49.39	49.50	48.56	48.77	5870521
2023-02-10	48.60	48.89	48.34	48.70	5357280
2023-02-13	48.67	49.10	48.62	49.09	4906155
2023-02-14	49.10	49.29	48.77	49.13	4889583
2023-02-15	48.85	49.11	48.66	49.08	4227913
2023-02-16	48.79	48.94	48.40	48.55	4899972
2023-02-17	48.42	48.67	48.20	48.60	5191889
2023-02-21	48.20	48.26	47.33	47.69	5793238
2023-02-22	47.70	47.87	47.34	47.54	4583323
2023-02-23	47.87	48.11	47.31	47.72	4319281
2023-02-24	47.21	47.71	47.03	47.64	4141573
2023-02-27	47.93	48.24	47.48	47.58	4260171
2023-02-28	47.70	48.05	47.58	47.73	6209326
2023-03-01	47.19	47.45	46.90	47.31	7123618
2023-03-02	47.18	47.18	45.90	46.31	6437048
2023-03-03	46.52	47.16	46.38	47.11	4566930
2023-03-06	47.18	47.56	47.00	47.12	5604197
2023-03-07	46.79	46.81	45.47	45.60	6072223
2023-03-08	45.55	46.02	45.24	45.49	4651293
2023-03-09	45.11	45.20	42.17	42.30	10961841
2023-03-10	40.88	42.06	39.62	40.62	23573657
2023-03-13	38.05	38.40	36.13	36.54	36746006
2023-03-14	39.12	39.68	36.90	37.51	28999384
2023-03-15	36.30	36.98	35.16	35.44	33125834
2023-03-16	35.20	36.54	32.72	36.36	51468708
2023-03-17	35.50	35.61	32.87	32.95	56442915
2023-03-20	34.53	35.38	33.81	34.45	43046508
2023-03-21	36.00	37.85	35.80	37.52	34821439
2023-03-22	37.50	37.53	34.77	34.79	28376867
2023-03-23	35.03	36.09	34.72	35.06	26061918
2023-03-24	34.34	34.94	34.01	34.90	18625542
2023-03-27	36.67	37.10	34.80	34.87	19966732
2023-03-28	34.77	35.62	34.48	35.56	15681687
2023-03-29	36.06	36.32	35.75	35.74	14776419
2023-03-30	36.18	36.52	35.16	35.45	13539917
2023-03-31	35.81	36.06	35.10	36.05	15541677
2023-04-03	36.20	36.44	35.55	35.64	12209772
2023-04-04	36.19	36.33	34.52	35.06	12238669
2023-04-05	34.83	35.26	34.48	35.11	12734666
2023-04-06	35.25	36.25	35.20	35.75	12008372
2023-04-10	35.80	36.24	35.48	35.61	10547655
2023-04-11	35.64	35.84	35.45	35.53	11927763
2023-04-12	35.78	36.03	34.97	35.40	11586253
2023-04-13	35.33	35.39	34.73	35.38	12799054
2023-04-14	36.20	36.30	34.87	34.97	16186332
2023-04-17	34.80	35.61	33.94	35.59	22419303
2023-04-18	35.60	35.61	34.63	35.19	19052205
2023-04-19	35.51	36.12	34.70	36.01	20970180
2023-04-20	35.45	35.45	34.13	34.76	21609517
2023-04-21	34.29	34.34	32.61	33.52	28303042
2023-04-24	33.27	33.41	32.55	32.79	16238136
2023-04-25	32.40	32.94	31.30	31.77	22540100
2023-04-26	31.68	32.06	31.26	31.52	17133257
2023-04-27	31.60	32.75	31.48	32.57	19428170
2023-04-28	32.20	34.52	31.95	34.28	25219330
2023-05-01	34.25	34.33	32.93	32.94	19095229
2023-05-02	32.94	32.94	30.41	30.63	28994550
2023-05-03	30.79	31.12	29.66	29.80	23759834
2023-05-04	28.50	29.70	27.27	28.98	48099620
2023-05-05	30.68	31.31	29.63	30.74	28236743
2023-05-08	31.51	31.60	29.68	29.74	22304346
2023-05-09	29.40	30.25	29.01	29.91	18209201
2023-05-10	30.60	30.65	28.90	29.45	14492719
2023-05-11	29.00	29.29	28.53	28.92	16413398
2023-05-12	29.24	29.34	28.74	29.13	16870744
2023-05-15	29.16	29.79	29.07	29.65	12671595
2023-05-16	29.50	29.75	28.67	28.68	15002620
2023-05-17	29.00	30.50	28.93	30.45	22429742
2023-05-18	30.24	30.56	29.89	30.49	13204615
2023-05-19	30.66	30.89	29.75	30.11	15001483
2023-05-22	30.54	31.08	30.07	30.91	11974604
2023-05-23	31.00	32.10	31.00	31.14	13952219
2023-05-24	30.83	31.25	30.40	30.81	11120651
2023-05-25	30.56	30.83	30.16	30.51	11948306
2023-05-26	30.58	30.79	30.29	30.67	9266968
2023-05-30	30.87	31.09	30.00	30.66	12907336
2023-05-31	30.15	30.34	29.40	29.90	31032915
2023-06-01	30.10	30.60	29.33	30.52	12319416
2023-06-02	31.00	31.99	30.75	31.74	13743987
2023-06-05	31.87	31.64	31.02	31.74	10644886
2023-06-06	31.23	32.80	31.13	32.63	13876508
2023-06-07	32.74	33.40	32.42	33.26	13860474
2023-06-08	33.10	33.27	32.50	33.06	12064460
2023-06-09	33.00	33.36	32.69	32.86	10586891
2023-06-12	32.71	33.35	31.52	32.16	15565863
2023-06-13	32.08	33.31	31.75	32.70	20543622
2023-06-14	33.00	33.44	31.89	32.10	17832172
2023-06-15	32.20	33.42	31.95	33.29	16315478
2023-06-16	33.49	33.61	33.00	33.45	30118156
2023-06-20	33.04	33.69	32.67	33.58	19540960
2023-06-21	33.66	33.82	33.21	33.43	13570711
2023-06-22	33.45	33.48	32.14	32.23	13294186
2023-06-23	31.99	32.51	31.83	31.88	20701397
2023-06-26	31.87	32.52	31.87	32.32	11248985
2023-06-27	32.29	32.69	31.84	32.55	9776297
2023-06-28	32.57	32.57	31.95	31.84	11215396
2023-06-29	32.18	32.76	32.04	32.76	12479690
2023-06-30	33.21	33.50	32.85	33.04	15139558
2023-07-03	33.16	33.78	33.14	33.58	6483830
2023-07-05	33.33	33.74	33.02	33.53	10359595
2023-07-06	33.00	33.06	32.05	32.99	12009138
2023-07-07	32.86	33.80	32.84	33.54	9052879
2023-07-10	33.22	33.83	33.15	33.74	11720230
2023-07-11	34.51	35.18	34.07	34.92	15975815
2023-07-12	35.65	36.22	35.08	35.11	11534395
2023-07-13	35.33	35.90	35.26	35.81	10710818
2023-07-14	36.09	36.21	35.24	35.33	13063812
2023-07-17	35.24	35.45	35.01	35.26	13413977
2023-07-18	35.39	36.56	35.33	36.55	15115856
2023-07-19	36.38	39.27	35.63	38.91	32806987
2023-07-20	38.56	39.16	38.28	39.14	19108585
2023-07-21	39.20	39.23	38.37	38.42	16354828
2023-07-24	38.56	39.43	38.46	39.26	12796844
2023-07-25	39.19	39.32	37.79	37.86	14708736
2023-07-26	38.44	39.06	38.29	38.89	13001230
2023-07-27	39.09	39.42	38.74	38.82	16144804
2023-07-28	39.19	39.55	38.75	39.54	11512663
2023-07-31	39.75	39.89	39.31	39.68	12238040
2023-08-01	39.44	39.52	38.47	38.71	11885863
2023-08-02	38.01	38.51	37.64	38.43	9943770
2023-08-03	38.33	39.61	38.05	39.45	14720822
2023-08-04	39.34	40.45	39.24	39.86	14108597
2023-08-07	39.93	40.25	39.86	40.12	8022496
2023-08-08	37.74	40.32	37.74	40.23	15354140
2023-08-09	39.89	40.33	39.59	39.65	10583738
2023-08-10	39.94	40.15	39.41	39.49	10206642
2023-08-11	39.19	39.91	39.14	39.46	8582964
2023-08-14	39.08	39.11	38.54	38.72	9536777
2023-08-15	38.00	38.27	37.54	37.64	11157213
2023-08-16	37.44	37.61	36.92	37.05	10647830
2023-08-17	37.31	37.43	36.69	36.81	9766841
2023-08-18	36.37	36.87	36.23	36.84	8280139
2023-08-21	36.90	36.94	36.41	36.76	8615834
2023-08-22	36.76	36.87	35.73	35.84	8279890
2023-08-23	35.82	36.26	35.37	36.25	8159174
2023-08-24	36.28	36.89	36.05	36.13	10346013
2023-08-25	36.41	36.51	35.21	35.51	11005863
2023-08-28	35.84	36.36	35.67	36.02	9638541
2023-08-29	36.19	36.53	35.85	36.48	7942579
2023-08-30	36.55	36.71	36.20	36.38	8461725
2023-08-31	36.51	36.66	36.31	36.53	10404538
2023-09-01	36.84	37.29	36.82	37.07	13758246
2023-09-05	37.10	37.53	36.48	36.52	14762524
2023-09-06	36.26	36.54	35.70	36.12	8712001
2023-09-07	35.89	36.29	35.51	35.63	7296895
2023-09-08	35.77	36.20	35.27	36.11	8362162
2023-09-11	36.50	36.70	36.11	36.20	7300182
2023-09-12	36.39	37.22	35.95	37.00	10376396
2023-09-13	37.25	37.37	35.01	35.15	15995489
2023-09-14	35.60	36.08	35.43	35.72	19880517
2023-09-15	35.32	35.71	34.92	35.15	46217261
2023-09-18	34.84	34.97	34.48	34.75	10955045
2023-09-19	34.56	34.99	34.18	34.59	10904451
2023-09-20	34.75	35.24	34.39	34.41	8391194
2023-09-21	34.29	34.37	33.37	33.45	11360821
2023-09-22	33.45	33.63	33.20	33.38	10259817
2023-09-25	33.21	33.68	33.02	33.59	8737954
2023-09-26	33.21	33.51	32.74	33.02	13742857
2023-09-27	33.14	33.17	32.26	32.04	12600674
2023-09-28	32.10	32.79	32.04	32.47	8619534
2023-09-29	32.56	33.52	32.55	33.06	10981338
2023-10-02	32.62	33.01	31.99	32.14	9649349
2023-10-03	31.89	31.93	31.20	31.34	10300635
2023-10-04	31.40	31.54	30.88	31.24	13407894
2023-10-05	31.00	31.92	30.63	31.87	10572015
2023-10-06	31.54	32.19	31.10	31.86	9414577
2023-10-09	31.59	32.15	31.45	32.01	7764754
2023-10-10	32.48	32.95	32.33	32.59	10108064
2023-10-11	32.59	33.10	32.31	32.51	7855078
2023-10-12	32.54	32.76	31.93	32.26	10285921
2023-10-13	32.53	32.89	31.88	32.17	10943445
2023-10-16	32.58	32.77	31.95	32.62	11409668
2023-10-17	32.46	36.21	32.42	34.89	36729899
2023-10-18	34.66	35.30	33.29	33.37	24960286
2023-10-19	33.32	33.81	32.73	32.75	15105704
2023-10-20	32.62	32.83	30.79	30.93	19087816
2023-10-23	31.20	31.76	30.66	31.26	14932293
2023-10-24	31.41	31.58	30.78	31.39	15076218
2023-10-25	31.08	31.57	30.67	31.29	13054513
2023-10-26	31.34	32.29	31.24	31.77	15956626
2023-10-27	31.30	31.62	30.47	30.64	10909382
2023-10-30	30.96	31.33	30.59	31.31	9653031
2023-10-31	31.45	31.89	30.88	31.88	12582404
2023-11-01	31.87	32.07	31.41	31.86	14876765
2023-11-02	32.43	34.34	32.39	34.34	15473500
2023-11-03	35.31	35.86	35.16	35.49	13100717
2023-11-06	35.65	35.84	35.04	35.27	7622713
2023-11-07	35.09	35.16	34.66	34.81	8439775
2023-11-08	34.85	34.91	34.38	34.51	6956947
2023-11-09	34.74	34.88	33.81	33.91	7172804
2023-11-10	34.18	34.29	33.70	34.20	5939460
2023-11-13	34.03	34.25	33.61	34.00	5772899
2023-11-14	35.20	36.58	35.02	36.15	11843671
2023-11-15	36.21	37.32	36.21	37.18	12672784
2023-11-16	37.05	37.38	36.76	37.32	10218497
2023-11-17	37.66	37.79	37.36	37.64	8916107
2023-11-20	37.53	37.85	37.23	37.63	6272861
2023-11-21	37.21	37.57	36.99	37.01	6051169
2023-11-22	37.27	37.38	36.72	36.83	6742562
2023-11-24	36.80	37.37	36.67	37.20	2796765
2023-11-27	36.83	37.02	36.59	36.79	5971957
2023-11-28	36.67	37.14	36.50	37.04	9666026
2023-11-29	37.35	38.11	37.26	37.79	7772316
2023-11-30	38.00	38.29	37.68	38.12	10283466
2023-12-01	37.90	39.51	37.84	39.38	10124297
2023-12-04	39.21	39.95	39.21	39.49	10125927
2023-12-05	39.26	39.66	39.05	39.40	9212586
2023-12-06	39.70	40.41	39.06	39.08	8774311
2023-12-07	39.32	39.90	39.11	39.73	8087069
2023-12-08	39.78	40.60	39.60	40.43	9485036
2023-12-11	40.29	40.66	40.00	40.53	10921046
2023-12-12	40.39	40.56	40.13	40.45	8818837
2023-12-13	40.52	42.57	40.36	42.49	15133015
2023-12-14	43.89	45.85	43.63	45.33	28236837
2023-12-15	44.72	45.48	44.43	45.01	25971702
2023-12-18	45.30	45.30	44.04	44.05	9678673
2023-12-19	44.13	44.57	43.82	44.21	8609536
2023-12-20	43.73	44.00	42.15	42.46	15460158
2023-12-21	42.88	43.45	42.74	43.31	8134208
2023-12-22	43.35	43.82	43.21	43.51	6899098
2023-12-26	43.62	44.23	43.42	44.07	5343575
2023-12-27	43.95	44.22	43.72	43.45	5083452
2023-12-28	43.43	43.75	43.27	43.63	5172015
2023-12-29	43.52	43.81	43.23	43.28	6441020
2024-01-02	43.12	44.02	42.89	43.91	9050498
2024-01-03	43.38	43.41	42.61	42.75	7133329
2024-01-04	42.94	43.60	42.81	43.21	7192781
2024-01-05	42.95	44.33	42.94	43.81	7616824
2024-01-08	43.61	44.05	43.19	43.96	6459254
2024-01-09	43.37	43.87	43.19	43.46	5132888
2024-01-10	43.31	43.44	42.90	43.40	7885978
2024-01-11	43.30	43.30	42.05	42.82	10017447
2024-01-12	42.87	43.11	41.70	42.15	9493950
2024-01-16	41.67	41.78	40.96	41.38	14398990
2024-01-17	41.35	41.74	40.16	40.82	14567041
2024-01-18	40.89	41.00	39.05	40.15	15244048
2024-01-19	40.29	42.05	39.98	42.01	14397723
2024-01-22	42.10	42.35	41.35	41.78	10374276
2024-01-23	41.97	42.14	41.31	41.97	7420262
2024-01-24	42.38	42.98	42.24	42.48	11196608
2024-01-25	42.98	43.06	42.21	42.81	8173610
2024-01-26	42.62	43.01	42.30	42.64	7242508
2024-01-29	42.62	42.97	42.33	42.95	7475843
2024-01-30	42.87	43.40	42.68	43.34	8055408
2024-01-31	42.46	42.99	41.40	41.54	13026134
2024-02-01	41.58	41.69	39.97	40.89	16002806
2024-02-02	40.50	41.11	40.07	40.84	11269408
2024-02-05	40.44	40.49	39.92	40.10	8880323
2024-02-06	40.05	40.51	39.92	40.10	8728548
2024-02-07	40.24	40.32	38.87	39.91	12255313
2024-02-08	39.70	40.43	39.39	40.37	7601841
2024-02-09	40.30	40.39	39.77	40.18	10684758
2024-02-12	40.23	41.44	40.14	41.07	10304784
2024-02-13	40.23	40.48	39.41	39.93	9106218
2024-02-14	40.46	40.70	40.09	40.50	5904873
2024-02-15	40.86	41.72	40.77	41.55	7064240
2024-02-16	41.15	41.82	40.82	41.49	7287467
2024-02-20	41.11	41.55	40.91	41.14	7328458
2024-02-21	40.96	41.06	40.33	40.82	8312209
2024-02-22	41.35	42.04	41.08	41.35	10999943
2024-02-23	41.37	41.68	41.09	41.36	6424510
2024-02-26	41.11	41.43	40.65	40.84	6154103
2024-02-27	41.25	41.86	41.08	41.37	6489174
2024-02-28	41.10	41.55	40.85	41.22	6767996
2024-02-29	41.74	42.18	41.49	41.96	9000691
2024-03-01	41.61	41.90	40.93	41.42	8899448
2024-03-04	42.42	43.50	42.13	42.70	10499727
2024-03-05	42.51	43.77	42.51	43.25	9523731
2024-03-06	43.06	43.28	42.12	43.09	10526735
2024-03-07	43.45	43.76	43.06	43.34	7524584
2024-03-08	43.77	43.82	43.17	43.26	6678216
2024-03-11	43.17	43.78	43.03	43.52	8241925
2024-03-12	43.39	43.64	43.09	43.21	5941539
2024-03-13	43.23	44.07	43.23	43.47	5756787
2024-03-14	43.09	43.55	42.09	42.35	7461148
2024-03-15	41.93	42.78	41.93	42.08	32597116
2024-03-18	42.47	42.49	41.69	42.47	8168227
2024-03-19	42.40	42.65	42.09	42.22	6080345
2024-03-20	41.92	43.68	41.89	43.46	7998433
2024-03-21	43.75	44.74	43.70	44.45	8572337
2024-03-22	44.93	45.04	43.58	43.59	6700250
2024-03-25	43.75	44.30	43.46	43.55	6424563
2024-03-26	44.00	44.00	43.47	43.04	5267546
2024-03-27	43.30	44.02	43.26	44.00	6167325
2024-03-28	44.42	44.91	44.30	44.70	7595162
2024-04-01	44.58	44.75	43.89	43.95	4824901
2024-04-02	43.69	43.95	43.12	43.23	6462179
2024-04-03	43.23	43.77	43.01	43.11	5866409
2024-04-04	43.57	44.03	42.73	42.92	6491396
2024-04-05	42.75	43.30	42.66	43.03	4580870
2024-04-08	43.29	44.01	43.06	43.72	6159473
2024-04-09	43.82	44.02	43.41	43.94	5701781
2024-04-10	43.01	43.04	41.87	42.03	7584437
2024-04-11	42.20	42.20	41.21	41.92	6829702
2024-04-12	41.21	41.73	41.18	41.58	6742538
2024-04-15	42.06	42.84	41.10	41.44	10232875
2024-04-16	41.25	41.27	40.39	41.00	9549837
2024-04-17	39.50	39.97	38.79	39.52	14178495
2024-04-18	39.41	40.15	39.19	39.44	9878744
2024-04-19	39.46	40.46	39.41	40.45	12061759
2024-04-22	40.68	41.37	40.24	41.05	8630700
2024-04-23	41.13	41.26	40.81	40.97	7079873
2024-04-24	40.53	41.73	40.43	41.61	6550280
2024-04-25	41.34	41.74	40.38	40.99	6602398
2024-04-26	41.00	41.55	40.86	41.12	4512229
2024-04-29	41.22	41.51	41.08	41.29	4649576
2024-04-30	41.05	41.26	40.58	40.63	8861762
2024-05-01	40.59	41.81	40.53	41.05	6359441
2024-05-02	41.61	41.68	40.60	40.97	6760682
2024-05-03	41.55	41.83	41.24	41.41	5091249
2024-05-06	41.76	41.94	41.42	41.82	6430201
2024-05-07	42.00	42.08	41.41	41.58	8732220
2024-05-08	41.23	41.79	41.06	41.69	8906049
2024-05-09	41.51	41.87	41.26	41.54	6414433
2024-05-10	41.70	41.91	41.61	41.85	4867542
2024-05-13	42.00	42.23	41.49	41.49	4846470
2024-05-14	41.65	42.29	41.63	41.95	5627923
2024-05-15	42.46	42.61	41.95	42.22	7752812
2024-05-16	42.07	42.26	41.59	41.65	9488666
2024-05-17	41.96	41.96	41.31	41.43	11360579
2024-05-20	41.43	41.64	40.85	40.89	9935503
2024-05-21	40.88	41.22	40.83	41.18	6315239
2024-05-22	40.82	41.23	40.60	40.77	5801976
2024-05-23	40.80	40.85	39.76	40.02	7452459
2024-05-24	40.15	40.54	40.04	40.53	6156240
2024-05-28	40.61	40.71	39.65	39.77	7657183
2024-05-29	39.16	39.16	38.64	39.04	6229616
2024-05-30	39.40	39.55	38.76	39.38	6229241
2024-05-31	39.65	40.60	39.53	40.55	9153504
2024-06-03	40.76	40.80	39.31	39.73	6361835
2024-06-04	39.35	39.87	38.90	38.96	9953444
2024-06-05	39.07	39.11	38.32	39.08	12487854
2024-06-06	39.08	39.36	38.75	39.02	6331972
2024-06-07	38.71	39.37	38.70	39.02	8218147
2024-06-10	38.65	39.08	38.30	38.75	10632713
2024-06-11	38.69	38.82	37.81	38.45	12501128
2024-06-12	39.61	40.11	39.13	39.28	10299912
2024-06-13	39.18	39.50	38.74	39.26	5935945
2024-06-14	38.76	39.09	38.47	38.83	5121887
2024-06-17	38.70	39.14	38.48	39.09	5697648
2024-06-18	39.00	39.41	38.86	39.29	6308932
2024-06-20	39.11	39.34	38.87	39.28	6710904
2024-06-21	39.05	39.86	38.72	39.70	16343812
2024-06-24	39.89	40.82	39.71	40.55	9549170
2024-06-25	40.38	40.59	39.68	40.02	6901040
2024-06-26	39.71	40.01	39.36	39.71	7854730
2024-06-27	39.22	39.71	38.87	39.19	6874531
2024-06-28	39.54	40.08	39.32	39.70	12212239
2024-07-01	39.81	39.95	39.07	39.24	8068949
2024-07-02	39.13	40.06	39.05	39.97	9381412
2024-07-03	39.98	40.28	39.51	39.51	3715540
2024-07-05	39.52	39.56	38.89	39.04	5656021
2024-07-08	39.15	39.52	39.05	39.46	5295023
2024-07-09	39.18	40.06	39.07	39.87	8003050
2024-07-10	40.00	40.83	39.81	40.80	9598555
2024-07-11	41.23	42.11	41.17	41.93	9239953
2024-07-12	41.98	42.45	41.66	42.10	8322179
2024-07-15	42.60	42.93	42.32	42.35	10435604
2024-07-16	42.58	43.44	42.35	43.29	12869845
2024-07-17	43.98	45.66	43.80	45.26	21306511
2024-07-18	44.79	45.63	44.37	44.41	17219339
2024-07-19	44.74	44.97	44.26	44.76	11842312
2024-07-22	44.63	45.22	43.96	45.04	12327711
2024-07-23	44.84	45.68	44.68	45.55	8131502
2024-07-24	45.59	45.84	44.71	44.77	8059350
2024-07-25	44.77	45.72	44.60	45.09	9489867
2024-07-26	45.19	45.66	45.06	45.46	5681656
2024-07-29	45.60	45.69	45.13	45.37	5011194
2024-07-30	45.58	45.88	45.22	45.47	8211067
2024-07-31	45.51	45.55	44.76	44.88	8859261
2024-08-01	44.92	44.92	43.32	43.48	11219506
2024-08-02	42.66	42.75	41.96	42.35	8485453
2024-08-05	41.13	41.40	40.41	40.80	10994166
2024-08-06	40.74	42.06	40.52	41.67	9184784
2024-08-07	42.39	42.74	41.33	41.39	6840966
2024-08-08	41.79	42.20	41.54	41.76	6364461
2024-08-09	41.61	42.14	41.61	42.07	6486583
2024-08-12	42.24	42.65	41.32	41.47	7620138
2024-08-13	41.82	42.42	41.43	42.40	7457301
2024-08-14	42.44	42.49	42.05	42.34	8036182
2024-08-15	43.05	43.31	42.72	42.81	6512747
2024-08-16	42.81	43.33	42.81	43.19	5369520
2024-08-19	43.25	43.67	43.25	43.66	4575384
2024-08-20	43.48	43.95	43.39	43.74	6587396
2024-08-21	43.85	43.99	43.28	43.70	4262070
2024-08-22	43.69	44.23	43.69	44.19	4836952
2024-08-23	44.51	45.60	44.34	45.39	5094524
2024-08-26	45.75	45.83	45.42	45.62	5849856
2024-08-27	45.60	45.78	45.45	45.73	5458069
2024-08-28	45.57	46.39	45.57	46.13	6213881
2024-08-29	46.37	46.77	45.51	46.53	7064745
2024-08-30	46.67	47.31	46.60	47.23	14262639
2024-09-03	47.28	47.31	46.21	46.39	7980339
2024-09-04	46.35	46.81	45.89	46.06	5999587
2024-09-05	46.54	46.54	45.42	45.54	5971435
2024-09-06	45.61	45.94	44.33	44.49	7635419
2024-09-09	44.93	45.44	44.77	45.26	7146205
2024-09-10	45.40	45.40	44.02	45.03	7000614
2024-09-11	44.64	44.80	43.58	44.75	8448605
2024-09-12	45.38	45.97	43.49	43.85	14746806
2024-09-13	44.16	44.74	44.11	44.62	8757263
2024-09-16	44.85	45.13	44.32	44.69	9524595
2024-09-17	44.98	45.28	44.53	44.68	6286775
2024-09-18	44.74	45.81	44.61	45.18	11035302
2024-09-19	46.28	46.62	45.60	46.47	9002051
2024-09-20	46.29	46.37	45.84	46.01	11026226
2024-09-23	46.14	46.30	45.76	45.86	5205595
2024-09-24	45.86	45.98	45.28	45.64	6197586
2024-09-25	45.68	45.68	44.70	44.75	6848363
2024-09-26	45.03	45.43	44.24	45.30	9679445
2024-09-27	45.52	45.95	45.22	44.98	6884719
2024-09-30	45.27	45.78	44.87	45.73	7028335
2024-10-01	45.38	45.42	44.32	44.46	6273022
2024-10-02	44.47	44.91	44.01	44.25	6114298
2024-10-03	44.04	44.11	43.44	43.98	4513231
2024-10-04	44.72	44.95	44.17	44.70	5438129
2024-10-07	44.58	44.69	44.03	44.47	5108387
2024-10-08	44.57	44.73	44.16	44.26	4587960
2024-10-09	44.33	45.15	44.15	45.10	6848304
2024-10-10	44.90	45.06	44.50	44.94	5310654
2024-10-11	45.40	46.58	45.34	46.26	8809001
2024-10-14	46.19	47.20	46.09	47.12	8166677
2024-10-15	47.45	48.08	46.94	47.00	8595515
2024-10-16	48.74	50.11	48.74	49.21	27957347
2024-10-17	49.87	50.47	49.10	49.97	16053146
2024-10-18	50.11	50.15	48.96	49.16	10983629
2024-10-21	49.03	49.16	47.86	47.92	6648264
2024-10-22	47.74	48.15	47.42	48.03	6854202
2024-10-23	47.81	48.53	47.78	48.53	6844454
2024-10-24	48.47	48.73	48.20	48.45	7804528
2024-10-25	48.85	48.95	47.69	47.74	6601339
2024-10-28	48.12	48.69	47.94	48.59	5781058
2024-10-29	48.42	48.70	48.06	48.22	7499820
2024-10-30	48.22	49.37	48.22	48.68	8434921
2024-10-31	48.67	48.82	48.23	48.31	6913266
2024-11-01	48.71	48.96	47.82	47.84	5480459
2024-11-04	47.86	47.87	47.14	47.19	7720539
2024-11-05	47.29	47.87	47.22	47.61	4379755
2024-11-06	50.28	51.76	50.00	51.26	17523429
2024-11-07	50.84	51.01	49.34	49.56	9625859
2024-11-08	49.77	50.36	49.35	50.21	8615275
2024-11-11	50.88	51.46	50.79	51.04	8192491
2024-11-12	50.94	51.26	50.38	50.76	7564598
2024-11-13	50.91	51.68	50.76	51.17	7130595
2024-11-14	51.29	51.29	50.24	50.31	10345130
2024-11-15	50.27	50.65	49.74	49.90	13570863
2024-11-18	49.96	50.79	49.84	50.61	7472289
2024-11-19	49.89	50.62	49.59	50.40	5066239
2024-11-20	50.60	50.96	50.29	50.74	8071262
2024-11-21	50.85	52.08	50.80	51.39	8218027
2024-11-22	51.37	52.69	51.37	52.49	8301608
2024-11-25	53.26	53.93	53.16	53.63	10234422
2024-11-26	53.76	53.80	53.28	53.66	5767560
2024-11-27	53.75	53.98	53.22	53.48	4506594
2024-11-29	53.60	53.75	53.07	53.29	3287928
2024-12-02	53.50	53.50	52.53	52.77	5110448
2024-12-03	52.76	52.89	51.83	52.10	6520424
2024-12-04	52.23	52.42	51.59	52.01	4670043
2024-12-05	52.01	52.58	51.95	52.12	7020209
2024-12-06	52.24	52.59	51.78	52.18	4683487
2024-12-09	52.24	52.27	51.26	51.31	5415155
2024-12-10	51.55	51.81	50.78	51.57	6357617
2024-12-11	52.00	52.24	51.25	51.32	7842542
2024-12-12	51.51	51.81	51.07	51.10	7596741
2024-12-13	51.23	51.33	50.73	51.03	6426776
2024-12-16	51.16	51.37	50.64	51.36	8427159
2024-12-17	50.98	51.24	49.68	49.98	6774156
2024-12-18	50.12	50.25	47.57	47.61	8970093
2024-12-19	48.27	48.55	47.18	47.41	9803278
2024-12-20	47.28	48.57	47.22	47.92	20225035
2024-12-23	47.54	48.36	47.47	48.32	4600870
2024-12-24	48.44	48.83	48.23	48.83	2393788
2024-12-26	48.66	49.13	48.33	49.01	3448268
2024-12-27	48.74	49.26	48.24	48.49	4957109
2024-12-30	48.12	48.59	47.66	47.75	4868438
2024-12-31	47.96	48.31	47.62	47.83	4521417
2025-01-02	48.18	48.30	47.54	47.86	6227857
2025-01-03	48.02	48.89	47.83	48.86	6419138
2025-01-06	49.21	49.67	48.65	48.73	7261802
2025-01-07	49.31	49.46	48.47	48.70	6014509
2025-01-08	48.66	48.69	47.89	48.52	5955541
2025-01-10	47.89	48.09	47.05	47.38	8528550
2025-01-13	47.54	48.41	47.41	48.39	9164676
2025-01-14	48.81	49.35	48.68	49.06	8753167
2025-01-15	50.45	51.12	50.24	50.90	13935609
2025-01-16	47.89	49.21	47.20	48.03	19042986
2025-01-17	48.78	48.78	47.41	48.36	14835670
2025-01-21	48.66	49.41	48.33	49.32	11643942
2025-01-22	48.99	49.09	47.94	48.63	9541203
2025-01-23	48.74	48.95	48.15	48.43	8139149
2025-01-24	48.17	49.38	48.17	49.07	8259474
2025-01-27	49.25	49.72	49.02	49.54	5987579
2025-01-28	49.60	49.76	47.96	48.44	12309870
2025-01-29	48.35	49.18	47.55	47.66	15331766
2025-01-30	48.20	48.46	47.70	48.00	6683474
2025-01-31	48.00	48.35	47.67	47.78	11182692
2025-02-03	46.84	47.44	46.55	46.87	10880981
2025-02-04	47.15	47.83	46.98	47.45	10381422
2025-02-05	47.82	48.20	47.29	47.38	10811065
2025-02-06	47.93	48.07	47.39	47.74	9101325
2025-02-07	47.81	48.00	46.89	47.23	8115361
2025-02-10	47.28	47.32	46.48	46.88	8459759
2025-02-11	46.69	47.68	46.46	47.59	7744914
2025-02-12	47.15	47.62	46.99	47.49	6180233
2025-02-13	47.47	47.56	46.85	47.39	6352207
2025-02-14	47.56	48.05	47.50	47.75	5398893
2025-02-18	47.88	48.00	47.56	47.94	5459776
2025-02-19	47.48	47.60	46.05	47.12	10999380
2025-02-20	47.10	47.24	46.15	46.76	6909131
2025-02-21	46.80	46.93	45.74	45.87	9326990
2025-02-24	46.08	46.19	45.42	45.61	8069411
2025-02-25	45.99	46.20	45.37	45.91	12635831
2025-02-26	46.19	46.54	45.61	45.75	9056100
2025-02-27	45.82	46.77	45.82	46.28	6315500
2025-02-28	46.45	46.94	46.08	46.90	10100676
2025-03-03	47.11	47.37	45.77	46.24	9676018
2025-03-04	45.50	45.75	44.18	44.61	10798588
2025-03-05	44.58	45.00	43.88	44.67	8956701
2025-03-06	44.21	44.82	43.84	44.38	9879813
2025-03-07	44.38	44.79	43.58	44.72	10793225
2025-03-10	43.80	44.30	41.98	42.37	18143834
2025-03-11	42.40	42.71	41.40	41.56	17587433
2025-03-12	42.12	42.21	41.02	41.68	13661421
2025-03-13	41.93	41.97	40.81	40.92	9565355
2025-03-14	41.32	42.10	41.13	42.02	12740239
2025-03-17	41.98	42.50	41.68	42.18	9851496
2025-03-18	42.36	42.54	42.08	42.28	13725471
2025-03-19	42.28	42.92	42.17	42.68	12043396
2025-03-20	42.26	43.09	42.20	42.61	9203064
2025-03-21	42.35	43.01	42.12	42.84	69001633
2025-03-24	43.22	43.86	43.11	43.76	8235222
2025-03-25	43.78	44.03	43.49	43.70	7377795
2025-03-26	43.92	44.46	43.58	43.77	9585370
2025-03-27	43.74	43.90	43.13	43.23	8171587
2025-03-28	43.16	43.43	42.15	41.76	7154099
2025-03-31	41.39	42.34	41.16	42.22	10548364
2025-04-01	41.86	42.01	41.34	41.77	9514178
2025-04-02	41.27	43.07	41.27	43.01	10427085
2025-04-03	41.15	41.22	38.71	38.79	16695417
2025-04-04	37.37	37.69	35.74	36.83	19859277
2025-04-07	35.80	38.33	35.18	36.80	21816444
2025-04-08	37.94	38.61	35.73	36.40	18709414
2025-04-09	35.82	39.85	35.49	39.30	22911621
2025-04-10	38.46	38.48	36.36	37.25	20954106
2025-04-11	37.00	37.97	36.48	37.86	18556262
2025-04-14	38.51	38.78	37.77	38.20	12809871
2025-04-15	38.24	39.38	38.24	38.63	11717262
2025-04-16	38.22	39.15	37.43	37.82	17381552
2025-04-17	37.94	38.68	37.80	38.20	12538841
2025-04-21	37.91	38.08	37.25	37.81	11261346
2025-04-22	38.26	39.07	38.16	39.00	8311430
2025-04-23	40.00	41.15	39.32	39.51	12753919
2025-04-24	39.30	40.20	39.26	40.05	9478481
2025-04-25	39.76	40.13	39.65	39.92	6432813
2025-04-28	40.05	40.39	39.78	40.18	5264899
2025-04-29	39.95	40.57	39.76	40.50	8390352
2025-04-30	39.73	40.47	39.29	40.34	10563222
2025-05-01	40.16	40.91	39.99	40.50	7192134
2025-05-02	40.83	41.60	40.75	41.47	9089528
2025-05-05	41.00	42.02	40.94	41.46	5230531
2025-05-06	40.98	41.40	40.89	40.98	5271066
2025-05-07	41.25	41.68	41.13	41.30	8325885
2025-05-08	41.78	42.35	41.50	42.14	8840786
2025-05-09	42.14	42.28	41.82	42.02	6997689
2025-05-12	43.91	44.36	43.72	44.01	12302221
2025-05-13	44.00	44.50	43.81	44.37	10139264
2025-05-14	44.22	44.35	44.00	44.23	5877274
2025-05-15	44.23	44.69	44.22	44.58	6534080
2025-05-16	44.61	45.00	44.30	44.92	7369356
2025-05-19	44.40	44.87	44.31	44.79	5717797
2025-05-20	44.67	44.72	44.26	44.41	6605665
2025-05-21	44.07	44.13	42.86	42.89	6299028
2025-05-22	42.89	43.46	42.63	43.12	6608903
2025-05-23	42.22	43.11	42.21	42.94	5798567
2025-05-27	43.55	43.75	43.03	43.74	6500472
2025-05-28	43.74	43.87	43.16	43.23	4800120
2025-05-29	43.55	43.78	43.18	43.76	6373152
2025-05-30	43.57	43.78	43.20	43.59	9784910
2025-06-02	43.31	43.64	42.78	43.62	6159550
2025-06-03	43.58	44.48	43.50	44.38	10105552
2025-06-04	44.48	44.73	43.86	43.90	6980501
2025-06-05	44.15	44.15	43.49	43.68	6079200
2025-06-06	44.41	44.83	44.26	44.77	7647826
2025-06-09	45.00	45.25	44.76	44.87	5604997
2025-06-10	44.99	45.41	44.82	45.24	5792482
2025-06-11	45.08	45.11	44.13	44.20	13018074
2025-06-12	44.01	44.17	43.60	44.16	9553234
2025-06-13	43.70	43.81	42.85	42.99	9468800

Explore More About USB

Coins representing dividend payouts and trends

USB Dividend History

Discover U.S. Bancorp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

USB Stock Split History

Discover U.S. Bancorp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

USB Historical Prices

Explore U.S. Bancorp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics